Orient Press Limited (BOM:526325)
India · Delayed Price · Currency is INR 59.66
-1.04 (-1.71%)
At close: Feb 12, 2026
Orient Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 62.25 | 63.40 | 59.60 | 59.66 | 59.66 | -1.71% | 1,798 |
| Feb 11, 2026 | 61.05 | 61.05 | 60.70 | 60.70 | 60.70 | -5.01% | 240 |
| Feb 10, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -2.89% | 10 |
| Feb 9, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.39% | 43 |
| Feb 6, 2026 | 66.00 | 66.00 | 62.00 | 64.90 | 64.90 | 5.70% | 253 |
| Feb 3, 2026 | 61.00 | 63.14 | 60.00 | 61.40 | 61.40 | 1.07% | 3,264 |
| Feb 2, 2026 | 60.75 | 60.75 | 60.50 | 60.75 | 60.75 | 0.63% | 818 |
| Feb 1, 2026 | 64.40 | 64.40 | 60.30 | 60.37 | 60.37 | -6.40% | 98 |
| Jan 30, 2026 | 62.00 | 64.50 | 61.30 | 64.50 | 64.50 | -0.77% | 1,986 |
| Jan 29, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 2.17% | 201 |
| Jan 28, 2026 | 63.50 | 63.75 | 62.25 | 63.62 | 63.62 | 2.43% | 425 |
| Jan 27, 2026 | 63.00 | 63.00 | 62.10 | 62.11 | 62.11 | -8.66% | 401 |
| Jan 23, 2026 | 69.99 | 70.20 | 68.00 | 68.00 | 68.00 | 2.70% | 302 |
| Jan 22, 2026 | 66.21 | 66.21 | 64.20 | 66.21 | 66.21 | 6.74% | 986 |
| Jan 21, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -4.61% | 121 |
| Jan 20, 2026 | 67.00 | 67.00 | 64.82 | 65.03 | 65.03 | -7.10% | 35 |
| Jan 16, 2026 | 70.01 | 70.05 | 70.00 | 70.00 | 70.00 | -2.59% | 5,045 |
| Jan 14, 2026 | 70.50 | 72.45 | 70.50 | 71.86 | 71.86 | 1.93% | 137 |
| Jan 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.23% | 1 |
| Jan 12, 2026 | 72.00 | 84.19 | 71.18 | 72.85 | 72.85 | 1.18% | 1,421 |
| Jan 9, 2026 | 72.00 | 75.00 | 70.00 | 72.00 | 72.00 | -2.86% | 4,131 |
| Jan 8, 2026 | 78.00 | 78.00 | 73.70 | 74.12 | 74.12 | -2.13% | 1,530 |
| Jan 7, 2026 | 74.15 | 78.90 | 74.15 | 75.73 | 75.73 | -0.36% | 3 |
| Jan 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.81% | 51 |
| Jan 5, 2026 | 80.90 | 80.90 | 78.20 | 78.20 | 78.20 | -0.38% | 2 |
| Jan 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 850 |
| Jan 1, 2026 | 80.50 | 80.50 | 76.01 | 78.50 | 78.50 | 1.58% | 78 |
| Dec 31, 2025 | 76.00 | 79.00 | 74.00 | 77.28 | 77.28 | 4.43% | 20,223 |
| Dec 30, 2025 | 83.00 | 83.00 | 74.00 | 74.00 | 74.00 | -2.96% | 101 |
| Dec 29, 2025 | 76.40 | 79.30 | 75.00 | 76.26 | 76.26 | -6.89% | 150 |
| Dec 26, 2025 | 75.70 | 81.90 | 75.70 | 81.90 | 81.90 | 2.38% | 23 |
| Dec 24, 2025 | 78.40 | 93.30 | 78.40 | 80.00 | 80.00 | 1.01% | 59 |
| Dec 23, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.32% | 5 |
| Dec 22, 2025 | 79.00 | 79.53 | 78.95 | 78.95 | 78.95 | 1.31% | 46 |
| Dec 19, 2025 | 76.15 | 78.00 | 76.15 | 77.93 | 77.93 | 0.04% | 52 |
| Dec 18, 2025 | 76.10 | 77.90 | 76.10 | 77.90 | 77.90 | -0.76% | 412 |
| Dec 17, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 0.64% | 6 |
| Dec 16, 2025 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 1.30% | 50 |
| Dec 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 70 |
| Dec 11, 2025 | 77.00 | 77.23 | 77.00 | 77.00 | 77.00 | 1.18% | 8 |
| Dec 10, 2025 | 80.00 | 80.24 | 76.10 | 76.10 | 76.10 | -4.40% | 235 |
| Dec 9, 2025 | 94.50 | 94.50 | 76.28 | 79.60 | 79.60 | -5.13% | 486 |
| Dec 8, 2025 | 94.25 | 94.25 | 83.90 | 83.90 | 83.90 | 1.76% | 235 |
| Dec 4, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.29% | 4 |
| Dec 3, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 2.00% | 50 |
| Dec 1, 2025 | 81.50 | 81.55 | 80.60 | 80.60 | 80.60 | -4.26% | 40 |
| Nov 28, 2025 | 84.54 | 84.54 | 84.19 | 84.19 | 84.19 | 1.58% | 165 |
| Nov 27, 2025 | 81.25 | 85.18 | 81.25 | 82.88 | 82.88 | -1.18% | 111 |
| Nov 26, 2025 | 80.50 | 86.60 | 80.50 | 83.87 | 83.87 | 3.34% | 16,242 |
| Nov 25, 2025 | 86.00 | 86.00 | 81.16 | 81.16 | 81.16 | 1.13% | 568 |