Skip to main content
logo
Orient Paper & Industries Limited (BOM:502420)
India flag India · Delayed Price · Currency is INR
17.69
+0.39 (2.25%)
At close: Jun 15, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202617.3518.2617.3517.6917.692.25%26,641
Jun 12, 202617.0017.4417.0017.3017.302.19%77,272
Jun 11, 202617.2517.3116.6016.9316.93-1.91%8,738
Jun 10, 202617.5217.8017.1517.2617.26-2.60%9,776
Jun 9, 202617.5017.7417.3417.7217.722.49%11,612
Jun 8, 202619.8019.8017.1317.2917.29-3.08%41,966
Jun 5, 202618.3018.3017.7717.8417.84-0.11%70,687
Jun 4, 202617.7418.1017.7417.8617.860.68%12,808
Jun 3, 202617.8018.0917.5117.7417.74-0.34%11,018
Jun 2, 202617.7017.8717.5517.8017.80-0.67%16,910
Jun 1, 202620.9820.9817.8517.9217.92-1.21%12,034
May 29, 202618.1918.3717.9518.1418.142.02%14,838
May 27, 202618.4918.4917.5117.7817.78-1.39%118,850
May 26, 202618.1718.5718.0118.0318.030.17%41,882
May 25, 202618.2018.5117.0518.0018.005.57%17,895
May 22, 202616.9117.2616.9117.0517.050.18%5,190
May 21, 202617.2617.3716.5417.0217.02-0.18%20,023
May 20, 202619.0019.0016.8217.0517.050.29%78,784
May 19, 202617.0017.3617.0017.0017.001.61%3,179
May 18, 202617.6417.6415.6516.7316.73-3.24%16,584
May 15, 202617.1517.7317.1517.2917.29-0.69%21,933
May 14, 202617.9817.9917.1617.4117.41-0.80%30,217
May 13, 202617.4218.0017.4217.5517.551.39%18,117
May 12, 202619.4819.4817.1417.3117.31-5.67%46,676
May 11, 202619.0019.3218.2518.3518.35-5.17%26,132
May 8, 202619.8919.8919.2519.3519.35-2.52%16,909
May 7, 202619.4319.9319.3119.8519.852.32%69,464
May 6, 202619.5019.5018.4319.4019.402.48%56,526
May 5, 202617.6219.1017.6218.9318.93-0.63%20,844
May 4, 202617.9619.2017.9619.0519.053.36%23,124
Apr 30, 202618.6418.6418.0718.4318.43-1.13%7,539
Apr 29, 202619.1819.1818.5618.6418.640.92%19,428
Apr 28, 202618.5118.7718.4018.4718.47-0.38%58,250
Apr 27, 202618.3618.7918.0118.5418.541.98%27,942
Apr 24, 202618.5118.5118.0018.1818.18-2.15%5,981
Apr 23, 202619.5019.5018.4018.5818.58-3.58%33,329
Apr 22, 202618.6119.5018.1019.2719.273.55%41,834
Apr 21, 202618.7619.0018.3118.6118.61-0.64%66,388
Apr 20, 202619.1319.2518.6018.7318.73-2.50%40,721
Apr 17, 202619.0819.5018.3919.2119.210.73%77,291
Apr 16, 202619.4019.4018.7019.0719.070.58%27,667
Apr 15, 202620.3320.3318.3018.9618.965.63%80,060
Apr 13, 202617.8518.1717.3317.9517.95-1.27%174,389
Apr 10, 202618.2418.5817.7618.1818.180.78%35,088
Apr 9, 202618.6518.8417.8018.0418.04-2.43%36,344
Apr 8, 202618.0018.6517.4018.4918.497.88%33,781
Apr 7, 202617.4017.5117.0417.1417.141.66%22,378
Apr 6, 202615.7617.1315.7616.8616.864.14%98,445
Apr 2, 202616.1816.3815.4016.1916.190.81%15,521
Apr 1, 202614.4016.2314.4016.0616.0615.37%59,870