Skip to main content
logo
Orient Paper & Industries Limited (BOM:502420)
India flag India · Delayed Price · Currency is INR
17.07
-0.13 (-0.76%)
At close: Sep 4, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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