Orient Press Limited (BOM:526325)
India · Delayed Price · Currency is INR 89.00
-0.12 (-0.13%)
At close: Aug 20, 2025
Orient Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 87.50 | 87.98 | 87.50 | 87.98 | 87.98 | 0.55% | 101 |
| Aug 21, 2025 | 87.34 | 88.90 | 87.34 | 87.50 | 87.50 | -1.69% | 152 |
| Aug 20, 2025 | 94.80 | 94.80 | 85.80 | 89.00 | 89.00 | -0.13% | 1,539 |
| Aug 19, 2025 | 88.00 | 89.12 | 88.00 | 89.12 | 89.12 | 0.13% | 181 |
| Aug 18, 2025 | 83.60 | 95.00 | 83.60 | 89.00 | 89.00 | -0.71% | 88 |
| Aug 14, 2025 | 90.90 | 90.90 | 89.64 | 89.64 | 89.64 | 0.66% | 93 |
| Aug 13, 2025 | 91.00 | 92.11 | 88.01 | 89.05 | 89.05 | -2.34% | 7,927 |
| Aug 12, 2025 | 89.10 | 99.28 | 85.06 | 91.18 | 91.18 | 1.36% | 1,008 |
| Aug 11, 2025 | 90.14 | 90.14 | 89.96 | 89.96 | 89.96 | 2.92% | 24 |
| Aug 8, 2025 | 102.00 | 102.00 | 84.55 | 87.41 | 87.41 | 2.84% | 1,203 |
| Aug 6, 2025 | 87.38 | 87.38 | 84.99 | 85.00 | 85.00 | -2.72% | 290 |
| Aug 5, 2025 | 89.90 | 90.85 | 87.26 | 87.38 | 87.38 | -1.20% | 1,904 |
| Aug 4, 2025 | 84.01 | 91.98 | 84.00 | 88.44 | 88.44 | 0.35% | 1,822 |
| Aug 1, 2025 | 84.11 | 88.70 | 84.11 | 88.13 | 88.13 | -0.64% | 1,796 |
| Jul 31, 2025 | 80.15 | 92.13 | 80.15 | 88.70 | 88.70 | 5.90% | 924 |
| Jul 30, 2025 | 85.00 | 85.95 | 83.75 | 83.76 | 83.76 | -1.81% | 389 |
| Jul 29, 2025 | 85.90 | 85.90 | 83.00 | 85.30 | 85.30 | -0.85% | 937 |
| Jul 28, 2025 | 86.11 | 86.11 | 85.10 | 86.03 | 86.03 | -1.13% | 170 |
| Jul 25, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | -1.54% | 310 |
| Jul 24, 2025 | 87.76 | 88.65 | 87.76 | 88.37 | 88.37 | 0.64% | 2,557 |
| Jul 23, 2025 | 88.41 | 88.90 | 87.06 | 87.81 | 87.81 | 1.41% | 209 |
| Jul 22, 2025 | 87.04 | 89.90 | 86.59 | 86.59 | 86.59 | -1.15% | 5,144 |
| Jul 21, 2025 | 90.01 | 90.01 | 86.93 | 87.60 | 87.60 | -1.57% | 5,395 |
| Jul 18, 2025 | 89.40 | 89.40 | 88.45 | 89.00 | 89.00 | 0.11% | 4,511 |
| Jul 17, 2025 | 89.90 | 91.90 | 87.45 | 88.90 | 88.90 | 1.40% | 2,610 |
| Jul 16, 2025 | 89.90 | 89.90 | 87.00 | 87.67 | 87.67 | -0.65% | 172 |
| Jul 15, 2025 | 87.00 | 88.30 | 87.00 | 88.24 | 88.24 | 1.43% | 675 |
| Jul 14, 2025 | 93.50 | 93.50 | 86.09 | 87.00 | 87.00 | -3.42% | 1,238 |
| Jul 11, 2025 | 97.99 | 97.99 | 90.00 | 90.08 | 90.08 | -2.04% | 673 |
| Jul 10, 2025 | 90.65 | 92.00 | 90.62 | 91.96 | 91.96 | -1.62% | 320 |
| Jul 9, 2025 | 93.80 | 93.80 | 92.00 | 93.47 | 93.47 | 2.61% | 34 |
| Jul 8, 2025 | 94.89 | 94.90 | 90.00 | 91.09 | 91.09 | -4.01% | 315 |
| Jul 7, 2025 | 90.00 | 94.90 | 90.00 | 94.90 | 94.90 | 3.61% | 121 |
| Jul 4, 2025 | 93.90 | 94.50 | 91.59 | 91.59 | 91.59 | 0.01% | 3,081 |
| Jul 3, 2025 | 94.13 | 94.13 | 89.00 | 91.58 | 91.58 | -2.71% | 696 |
| Jul 2, 2025 | 94.10 | 94.13 | 94.10 | 94.13 | 94.13 | 0.28% | 104 |
| Jul 1, 2025 | 103.90 | 103.90 | 93.11 | 93.87 | 93.87 | -0.93% | 468 |
| Jun 30, 2025 | 95.38 | 96.79 | 92.10 | 94.75 | 94.75 | 1.29% | 611 |
| Jun 27, 2025 | 96.90 | 97.90 | 93.50 | 93.54 | 93.54 | -0.48% | 131 |
| Jun 26, 2025 | 95.00 | 96.90 | 93.95 | 93.99 | 93.99 | -0.47% | 473 |
| Jun 25, 2025 | 88.26 | 95.00 | 88.26 | 94.43 | 94.43 | 1.54% | 333 |
| Jun 24, 2025 | 101.00 | 101.00 | 91.40 | 93.00 | 93.00 | 0.29% | 1,554 |
| Jun 23, 2025 | 93.00 | 93.00 | 86.01 | 92.73 | 92.73 | 0.01% | 143 |
| Jun 20, 2025 | 97.90 | 97.90 | 92.00 | 92.72 | 92.72 | 1.21% | 220 |
| Jun 19, 2025 | 95.20 | 97.80 | 90.00 | 91.61 | 91.61 | -4.53% | 1,410 |
| Jun 18, 2025 | 95.90 | 103.90 | 93.65 | 95.96 | 95.96 | 0.79% | 2,480 |
| Jun 17, 2025 | 97.00 | 98.00 | 94.50 | 95.21 | 95.21 | -1.85% | 612 |
| Jun 16, 2025 | 96.00 | 102.90 | 96.00 | 97.00 | 97.00 | 1.04% | 1,418 |
| Jun 13, 2025 | 95.57 | 101.90 | 92.92 | 96.00 | 96.00 | 0.79% | 735 |
| Jun 12, 2025 | 107.80 | 110.05 | 94.63 | 95.25 | 95.25 | -4.80% | 16,888 |