Skip to main content
logo
Orient Paper & Industries Limited (BOM:502420)
India flag India · Delayed Price · Currency is INR
16.72
-0.03 (-0.18%)
At close: Sep 25, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202617.0017.0916.6016.7516.75-1.12%17,230
Sep 23, 202617.2917.2916.8516.9416.94-0.06%9,685
Sep 22, 202616.7517.4216.7516.9516.95-0.59%71,325
Sep 21, 202617.4817.5516.9517.0517.05-1.33%13,210
Sep 18, 202617.4817.4816.9517.2817.28-0.46%20,091
Sep 17, 202616.4517.8416.4517.3617.363.09%17,367
Sep 16, 202616.7016.9816.4516.8416.840.54%22,724
Sep 15, 202617.7818.2016.6216.7516.75-5.74%91,276
Sep 11, 202618.0018.0117.6217.7717.77-1.55%3,438
Sep 10, 202618.1118.4017.7718.0518.051.01%14,971
Sep 9, 202618.0118.3117.7617.8717.87-2.40%19,674
Sep 8, 202618.9918.9918.1618.3118.31-2.86%42,571
Sep 7, 202618.0019.2316.9318.8518.8510.43%155,652
Sep 4, 202616.7717.7016.7717.0717.07-0.76%8,489
Sep 3, 202616.5317.4016.3517.2017.203.12%28,949
Sep 2, 202616.7516.8516.3716.6816.68-0.83%27,564
Sep 1, 202616.7516.9316.6416.8216.82-1.00%16,710
Aug 31, 202617.1517.2016.7516.9916.99-1.34%96,395
Aug 28, 202617.0017.2516.8617.2217.221.29%22,555
Aug 27, 202616.9917.3816.9017.0017.00-0.76%12,660
Aug 26, 202617.1517.1917.0017.1317.131.36%6,423
Aug 25, 202617.1617.4416.8816.9016.90-2.26%15,351
Aug 24, 202617.1617.5917.1617.2917.291.23%10,465
Aug 21, 202617.2817.5516.9717.0817.08-82,229
Aug 20, 202617.0017.1716.8317.0817.081.07%20,445
Aug 19, 202619.3019.3016.8016.9016.90-2.20%7,886
Aug 18, 202617.0917.4717.0317.2817.281.59%6,241
Aug 17, 202616.6917.3816.6417.0117.010.35%21,064
Aug 14, 202616.5717.0116.5716.9516.95-0.35%83,379
Aug 13, 202616.6817.3816.6817.0117.01-1.05%11,801
Aug 12, 202617.7217.7217.0717.1917.19-2.27%34,438
Aug 11, 202617.2517.7217.2517.5917.590.23%13,118
Aug 10, 202618.2518.2517.5117.5517.55-5.19%45,743
Aug 7, 202619.0019.0818.1018.5118.51-1.65%61,654
Aug 6, 202618.6419.3018.6418.8218.82-0.53%16,683
Aug 5, 202619.0019.6118.5818.9218.92-0.73%25,120
Aug 4, 202619.9919.9918.8319.0619.060.21%30,639
Aug 3, 202617.5719.3017.5719.0219.023.43%73,288
Jul 31, 202617.4518.4717.4518.3918.395.57%56,299
Jul 30, 202617.4017.7217.3317.4217.42-0.51%79,258
Jul 29, 202617.7517.9017.3817.5117.51-2.83%25,537
Jul 28, 202618.8018.8017.7018.0218.02-0.88%6,782
Jul 27, 202617.8318.7517.7518.1818.182.71%53,949
Jul 24, 202617.1117.8317.1117.7017.70-1.50%42,418
Jul 23, 202617.3018.7517.3017.9717.974.23%163,433
Jul 22, 202616.3217.5016.3217.2417.242.99%27,172
Jul 21, 202616.5016.9216.5016.7416.740.24%10,138
Jul 20, 202616.7217.0316.4816.7016.70-1.07%8,327
Jul 17, 202616.9216.9916.7616.8816.88-0.24%4,736
Jul 16, 202616.6017.0016.6016.9216.92-0.18%40,133