Skip to main content
logo
Orient Paper & Industries Limited (BOM:502420)
India flag India · Delayed Price · Currency is INR
15.17
+0.29 (1.95%)
At close: Nov 4, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202615.0015.3914.9115.1715.171.95%10,442
Nov 3, 202614.3815.2214.3814.8814.880.07%5,675
Nov 2, 202615.0015.0914.6714.8714.871.50%89,327
Oct 30, 202614.9515.0014.5714.6514.65-2.07%8,393
Oct 29, 202614.9115.3614.8014.9614.960.34%20,474
Oct 28, 202615.5015.5014.5514.9114.91-0.20%18,120
Oct 27, 202614.9115.1414.8014.9414.940.88%4,213
Oct 26, 202615.0515.1514.8114.8114.81-0.34%91,715
Oct 23, 202615.1115.6014.6014.8614.86-4.38%41,065
Oct 22, 202615.2516.0015.1315.5415.541.90%22,498
Oct 21, 202616.7916.7915.0215.2515.25-2.62%11,387
Oct 19, 202616.5916.5915.4815.6615.66-3.15%55,029
Oct 16, 202616.4016.4015.9116.1716.171.13%7,270
Oct 15, 202616.5216.6015.9115.9915.99-1.60%77,265
Oct 14, 202616.0916.9716.0016.2516.251.50%24,785
Oct 13, 202616.4816.4815.9116.0116.01-0.93%9,668
Oct 12, 202615.8016.3715.7116.1616.161.51%24,339
Oct 9, 202615.8915.9315.6515.9215.921.40%3,596
Oct 8, 202615.9915.9915.6015.7015.70-1.81%83,398
Oct 7, 202617.7017.7015.9315.9915.99-1.30%19,048
Oct 6, 202616.3016.4616.1516.2016.20-0.12%18,680
Oct 5, 202616.2516.4615.9616.2216.220.19%10,227
Oct 1, 202616.5016.6016.0716.1916.19-1.64%23,599
Sep 30, 202616.4716.6016.2816.4616.46-0.06%72,780
Sep 29, 202617.0017.0016.2516.4716.47-2.31%11,093
Sep 28, 202618.8018.8016.5016.8616.860.84%13,012
Sep 25, 202617.0017.0016.5816.7216.72-0.18%8,517
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