Skip to main content
logo
Orient Paper & Industries Limited (BOM:502420)
India flag India · Delayed Price · Currency is INR
17.70
-0.27 (-1.50%)
At close: Jul 24, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 202616.9017.1016.8516.9516.950.06%80,549
Jul 14, 202616.4216.9816.4216.9416.941.07%20,698
Jul 13, 202616.7516.8015.7616.7616.760.18%21,409
Jul 10, 202616.9016.9516.5516.7316.730.72%4,994
Jul 9, 202616.8016.8016.4916.6116.610.67%4,988
Jul 8, 202616.9416.9916.4316.5016.50-2.77%12,527
Jul 7, 202616.5517.2016.5516.9716.970.12%88,936
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