Orient Press Limited (BOM:526325)
India · Delayed Price · Currency is INR 82.49
+2.12 (2.64%)
At close: Aug 21, 2026
BOM:526325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 84.34 | 84.34 | 82.49 | 82.49 | 82.49 | 2.64% | 18 |
| Aug 20, 2026 | 79.99 | 80.96 | 79.98 | 80.37 | 80.37 | -0.74% | 155 |
| Aug 19, 2026 | 81.59 | 81.59 | 80.97 | 80.97 | 80.97 | 4.13% | 34 |
| Aug 18, 2026 | 77.89 | 77.89 | 77.70 | 77.76 | 77.76 | 3.50% | 106 |
| Aug 17, 2026 | 73.13 | 75.50 | 73.13 | 75.13 | 75.13 | 2.73% | 465 |
| Aug 14, 2026 | 73.11 | 74.15 | 73.11 | 73.13 | 73.13 | -3.78% | 732 |
| Aug 13, 2026 | 76.00 | 77.50 | 75.98 | 76.00 | 76.00 | -4.96% | 1,454 |
| Aug 12, 2026 | 75.12 | 81.99 | 75.10 | 79.97 | 79.97 | 1.87% | 278 |
| Aug 11, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.06% | 1 |
| Aug 10, 2026 | 75.00 | 78.45 | 75.00 | 78.45 | 78.45 | 1.88% | 3,183 |
| Aug 7, 2026 | 77.99 | 78.00 | 77.00 | 77.00 | 77.00 | -1.91% | 50 |
| Aug 6, 2026 | 78.55 | 78.55 | 78.50 | 78.50 | 78.50 | 1.93% | 15 |
| Aug 5, 2026 | 74.25 | 77.01 | 74.25 | 77.01 | 77.01 | -1.21% | 525 |
| Aug 4, 2026 | 75.00 | 77.95 | 75.00 | 77.95 | 77.95 | 1.23% | 43 |
| Aug 3, 2026 | 84.99 | 84.99 | 76.99 | 77.00 | 77.00 | -4.99% | 4,000 |
| Jul 31, 2026 | 78.86 | 82.79 | 78.85 | 81.04 | 81.04 | 2.75% | 17 |
| Jul 30, 2026 | 83.01 | 87.10 | 78.86 | 78.87 | 78.87 | -4.99% | 5,198 |
| Jul 29, 2026 | 86.00 | 98.00 | 83.00 | 83.01 | 83.01 | -7.60% | 5,723 |
| Jul 28, 2026 | 92.70 | 96.90 | 89.25 | 89.84 | 89.84 | -9.39% | 3,242 |
| Jul 27, 2026 | 98.99 | 103.00 | 92.54 | 99.15 | 99.15 | 11.38% | 29,966 |
| Jul 24, 2026 | 78.73 | 89.02 | 74.00 | 89.02 | 89.02 | 19.99% | 8,517 |
| Jul 23, 2026 | 71.55 | 75.90 | 71.00 | 74.19 | 74.19 | 5.74% | 1,284 |
| Jul 22, 2026 | 72.25 | 72.25 | 70.16 | 70.16 | 70.16 | 4.47% | 48 |
| Jul 21, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -3.03% | 30 |
| Jul 20, 2026 | 67.11 | 69.26 | 67.11 | 69.26 | 69.26 | -1.20% | 247 |
| Jul 17, 2026 | 73.31 | 73.31 | 68.39 | 70.10 | 70.10 | -4.10% | 366 |
| Jul 16, 2026 | 78.99 | 78.99 | 71.00 | 73.10 | 73.10 | 3.85% | 81 |
| Jul 15, 2026 | 70.10 | 73.55 | 70.10 | 70.39 | 70.39 | -4.75% | 116 |
| Jul 14, 2026 | 70.10 | 73.90 | 70.10 | 73.90 | 73.90 | 3.04% | 20 |
| Jul 13, 2026 | 74.79 | 74.79 | 67.01 | 71.72 | 71.72 | 3.81% | 385 |
| Jul 10, 2026 | 71.83 | 71.83 | 65.35 | 69.09 | 69.09 | 3.51% | 116 |
| Jul 8, 2026 | 68.00 | 68.00 | 66.75 | 66.75 | 66.75 | -1.92% | 70 |
| Jul 7, 2026 | 71.00 | 73.65 | 68.05 | 68.06 | 68.06 | 1.37% | 264 |
| Jul 6, 2026 | 68.50 | 70.90 | 63.70 | 67.14 | 67.14 | -0.06% | 223 |
| Jul 2, 2026 | 68.12 | 68.12 | 66.41 | 67.18 | 67.18 | -5.38% | 200 |
| Jul 1, 2026 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 2.90% | 177 |
| Jun 30, 2026 | 74.38 | 74.38 | 66.98 | 69.00 | 69.00 | -2.82% | 234 |
| Jun 29, 2026 | 69.88 | 71.00 | 69.88 | 71.00 | 71.00 | 1.62% | 74 |
| Jun 25, 2026 | 71.00 | 71.00 | 69.87 | 69.87 | 69.87 | -0.19% | 263 |
| Jun 24, 2026 | 70.90 | 70.90 | 70.00 | 70.00 | 70.00 | -3.25% | 98 |
| Jun 23, 2026 | 70.44 | 72.35 | 69.90 | 72.35 | 72.35 | -0.39% | 236 |
| Jun 22, 2026 | 70.36 | 72.70 | 70.00 | 72.63 | 72.63 | 3.23% | 805 |
| Jun 19, 2026 | 71.67 | 71.67 | 69.00 | 70.36 | 70.36 | -1.59% | 114 |
| Jun 18, 2026 | 72.99 | 72.99 | 67.75 | 71.50 | 71.50 | 11.47% | 435 |
| Jun 17, 2026 | 61.00 | 64.55 | 60.75 | 64.14 | 64.14 | -1.32% | 795 |
| Jun 16, 2026 | 58.25 | 65.70 | 58.25 | 65.00 | 65.00 | 10.83% | 470 |
| Jun 15, 2026 | 59.71 | 62.60 | 58.51 | 58.65 | 58.65 | -8.14% | 641 |
| Jun 12, 2026 | 57.15 | 63.85 | 57.15 | 63.85 | 63.85 | 9.15% | 50 |
| Jun 9, 2026 | 58.70 | 62.65 | 58.50 | 58.50 | 58.50 | -2.17% | 7,936 |
| Jun 8, 2026 | 59.35 | 62.70 | 59.35 | 59.80 | 59.80 | 1.96% | 284 |