Skip to main content
logo
Orient Paper & Industries Limited (BOM:502420)
India flag India · Delayed Price · Currency is INR
17.11
+0.15 (0.88%)
At close: Jul 3, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202616.2917.4516.2916.9516.95-0.94%18,860
Jul 3, 202617.2817.5017.0317.1117.110.88%19,237
Jul 2, 202617.0917.0916.9316.9616.960.41%7,183
Jul 1, 202616.7117.0916.7116.8916.890.66%10,800
Jun 30, 202616.9017.0016.5216.7816.78-0.47%88,884
Jun 29, 202617.4517.4516.7816.8616.86-1.35%7,788
Jun 25, 202617.3517.4516.9617.0917.09-1.33%23,109
Jun 24, 202617.8017.8016.6017.3217.320.41%24,606
Jun 23, 202617.6317.6317.1617.2517.25-2.16%10,617
Jun 22, 202617.8017.9617.5717.6317.630.74%6,155
Jun 19, 202617.6517.8717.3817.5017.50-1.24%74,913
Jun 18, 202617.9017.9217.6017.7217.72-0.56%13,273
Jun 17, 202618.2718.2717.5017.8217.82-0.50%27,706
Jun 16, 202618.3818.3817.6517.9117.911.24%12,584
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