Orient Press Limited (BOM:526325)
India · Delayed Price · Currency is INR 61.03
+2.04 (3.46%)
At close: Apr 1, 2026
BOM:526325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 62.99 | 69.74 | 58.65 | 61.03 | 61.03 | 3.46% | 246 |
| Mar 30, 2026 | 55.10 | 58.99 | 54.10 | 58.99 | 58.99 | 7.04% | 47 |
| Mar 27, 2026 | 61.00 | 62.99 | 55.00 | 55.11 | 55.11 | -9.66% | 1,019 |
| Mar 25, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 3.39% | 4 |
| Mar 24, 2026 | 57.10 | 59.18 | 55.11 | 59.00 | 59.00 | 1.08% | 238 |
| Mar 23, 2026 | 57.50 | 58.37 | 54.00 | 58.37 | 58.37 | -1.07% | 1,577 |
| Mar 20, 2026 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | -1.22% | 7 |
| Mar 19, 2026 | 62.90 | 62.90 | 59.00 | 59.73 | 59.73 | -5.04% | 263 |
| Mar 18, 2026 | 61.70 | 62.90 | 61.00 | 62.90 | 62.90 | 5.03% | 5,744 |
| Mar 17, 2026 | 68.90 | 68.90 | 57.99 | 59.89 | 59.89 | -7.90% | 887 |
| Mar 16, 2026 | 61.50 | 66.25 | 60.00 | 65.03 | 65.03 | -0.78% | 968 |
| Mar 13, 2026 | 71.00 | 73.74 | 64.80 | 65.54 | 65.54 | -6.36% | 277 |
| Mar 12, 2026 | 69.30 | 73.40 | 68.01 | 69.99 | 69.99 | 2.01% | 278 |
| Mar 11, 2026 | 70.20 | 70.32 | 68.25 | 68.61 | 68.61 | 3.95% | 550 |
| Mar 10, 2026 | 76.80 | 76.80 | 65.00 | 66.00 | 66.00 | 3.11% | 304 |
| Mar 9, 2026 | 67.40 | 69.65 | 63.10 | 64.01 | 64.01 | -5.17% | 272 |
| Mar 6, 2026 | 67.48 | 69.00 | 67.48 | 67.50 | 67.50 | 0.03% | 899 |
| Mar 5, 2026 | 64.90 | 68.00 | 64.00 | 67.48 | 67.48 | 9.17% | 777 |
| Mar 4, 2026 | 59.65 | 64.80 | 59.65 | 61.81 | 61.81 | -3.63% | 170 |
| Mar 2, 2026 | 63.88 | 64.25 | 63.88 | 64.14 | 64.14 | -1.32% | 68 |
| Feb 27, 2026 | 60.25 | 65.00 | 60.25 | 65.00 | 65.00 | 3.17% | 40 |
| Feb 26, 2026 | 64.10 | 64.10 | 63.00 | 63.00 | 63.00 | 2.87% | 454 |
| Feb 25, 2026 | 60.50 | 64.73 | 60.50 | 61.24 | 61.24 | 0.56% | 62 |
| Feb 24, 2026 | 62.25 | 62.25 | 60.69 | 60.90 | 60.90 | 1.30% | 80 |
| Feb 19, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -2.40% | 10 |
| Feb 18, 2026 | 63.40 | 63.40 | 60.95 | 61.60 | 61.60 | -0.40% | 17 |
| Feb 17, 2026 | 59.63 | 64.89 | 59.63 | 61.85 | 61.85 | -2.49% | 430 |
| Feb 16, 2026 | 65.00 | 66.00 | 62.00 | 63.43 | 63.43 | 6.32% | 839 |
| 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 |