Oriana Power Limited (NSE:ORIANA)
India · Delayed Price · Currency is INR 1,602.75
-93.85 (-5.53%)
At close: Mar 27, 2026
Oriana Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,697.00 | 1,713.80 | 1,585.00 | 1,602.75 | 1,602.75 | -5.53% | 120,825 |
| Mar 25, 2026 | 1,700.00 | 1,754.00 | 1,690.00 | 1,696.60 | 1,696.60 | 2.43% | 91,200 |
| Mar 24, 2026 | 1,719.00 | 1,750.00 | 1,647.05 | 1,656.40 | 1,656.40 | -1.23% | 86,400 |
| Mar 23, 2026 | 1,705.00 | 1,723.95 | 1,650.15 | 1,677.00 | 1,677.00 | -4.03% | 73,050 |
| Mar 20, 2026 | 1,765.00 | 1,784.90 | 1,741.50 | 1,747.35 | 1,747.35 | 0.63% | 34,425 |
| Mar 19, 2026 | 1,729.00 | 1,764.80 | 1,721.05 | 1,736.35 | 1,736.35 | -1.77% | 36,375 |
| Mar 18, 2026 | 1,724.95 | 1,800.00 | 1,701.10 | 1,767.65 | 1,767.65 | 3.68% | 78,300 |
| Mar 17, 2026 | 1,733.25 | 1,792.00 | 1,690.00 | 1,704.95 | 1,704.95 | -1.55% | 53,250 |
| Mar 16, 2026 | 1,742.00 | 1,759.00 | 1,689.70 | 1,731.75 | 1,731.75 | -1.75% | 74,625 |
| Mar 13, 2026 | 1,779.00 | 1,830.80 | 1,725.00 | 1,762.60 | 1,762.60 | -1.04% | 50,400 |
| Mar 12, 2026 | 1,750.00 | 1,793.85 | 1,716.60 | 1,781.10 | 1,781.10 | 1.01% | 43,725 |
| Mar 11, 2026 | 1,820.00 | 1,835.95 | 1,755.00 | 1,763.25 | 1,763.25 | -2.54% | 48,075 |
| Mar 10, 2026 | 1,882.15 | 1,890.00 | 1,782.90 | 1,809.25 | 1,809.25 | -0.87% | 53,100 |
| Mar 9, 2026 | 1,795.25 | 1,928.80 | 1,751.00 | 1,825.10 | 1,825.10 | 1.66% | 107,775 |
| Mar 6, 2026 | 1,790.00 | 1,822.90 | 1,785.00 | 1,795.25 | 1,795.25 | -1.27% | 30,075 |
| Mar 5, 2026 | 1,816.00 | 1,847.95 | 1,765.50 | 1,818.35 | 1,818.35 | 2.27% | 43,050 |
| Mar 4, 2026 | 1,740.05 | 1,816.00 | 1,701.00 | 1,778.05 | 1,778.05 | -1.02% | 47,775 |
| Mar 2, 2026 | 1,806.00 | 1,841.90 | 1,752.00 | 1,796.35 | 1,796.35 | -4.89% | 66,525 |
| Feb 27, 2026 | 1,839.00 | 1,917.00 | 1,805.00 | 1,888.65 | 1,888.65 | 2.70% | 37,275 |
| Feb 26, 2026 | 1,936.00 | 1,936.00 | 1,820.10 | 1,839.00 | 1,839.00 | -4.43% | 60,075 |
| Feb 25, 2026 | 1,939.00 | 1,980.00 | 1,907.00 | 1,924.20 | 1,924.20 | -0.63% | 41,325 |
| Feb 24, 2026 | 2,020.00 | 2,020.00 | 1,906.20 | 1,936.35 | 1,936.35 | -5.82% | 65,025 |
| Feb 23, 2026 | 2,154.00 | 2,154.00 | 2,025.05 | 2,055.95 | 2,055.95 | -3.18% | 37,050 |
| Feb 20, 2026 | 2,089.95 | 2,144.50 | 2,061.50 | 2,123.45 | 2,123.45 | 2.17% | 49,800 |
| Feb 19, 2026 | 2,124.95 | 2,174.30 | 2,061.05 | 2,078.30 | 2,078.30 | -0.66% | 56,850 |
| Feb 18, 2026 | 2,020.05 | 2,110.00 | 2,006.75 | 2,092.15 | 2,092.15 | 3.56% | 45,675 |
| Feb 17, 2026 | 2,039.15 | 2,053.00 | 2,001.00 | 2,020.25 | 2,020.25 | -0.93% | 16,950 |
| Feb 16, 2026 | 2,050.05 | 2,070.00 | 1,985.00 | 2,039.15 | 2,039.15 | -0.07% | 27,975 |
| Feb 13, 2026 | 1,950.00 | 2,069.95 | 1,890.10 | 2,040.60 | 2,040.60 | 3.91% | 57,825 |
| Feb 12, 2026 | 2,061.50 | 2,076.00 | 1,935.00 | 1,963.85 | 1,963.85 | -5.02% | 60,900 |
| Feb 11, 2026 | 2,084.00 | 2,125.00 | 2,055.00 | 2,067.75 | 2,067.75 | -1.49% | 34,650 |
| Feb 10, 2026 | 2,189.95 | 2,202.00 | 2,082.30 | 2,098.95 | 2,098.95 | -2.96% | 42,450 |
| Feb 9, 2026 | 2,140.00 | 2,220.00 | 2,111.10 | 2,163.05 | 2,163.05 | 3.80% | 63,600 |
| Feb 6, 2026 | 2,014.80 | 2,227.00 | 1,983.00 | 2,083.95 | 2,083.95 | 3.39% | 161,850 |
| Feb 5, 2026 | 1,835.00 | 2,050.00 | 1,821.00 | 2,015.55 | 2,015.55 | 9.72% | 92,100 |
| Feb 4, 2026 | 1,920.00 | 1,927.55 | 1,805.00 | 1,836.95 | 1,836.95 | -3.71% | 65,550 |
| Feb 3, 2026 | 1,698.90 | 1,908.45 | 1,660.00 | 1,907.65 | 1,907.65 | 19.95% | 162,450 |
| Feb 2, 2026 | 1,633.00 | 1,655.90 | 1,560.05 | 1,590.40 | 1,590.40 | -2.56% | 34,500 |
| Feb 1, 2026 | 1,570.00 | 1,682.95 | 1,566.00 | 1,632.20 | 1,632.20 | 4.50% | 56,925 |
| Jan 30, 2026 | 1,550.05 | 1,598.90 | 1,500.00 | 1,561.85 | 1,561.85 | -1.26% | 51,750 |
| Jan 29, 2026 | 1,549.00 | 1,600.00 | 1,506.65 | 1,581.75 | 1,581.75 | 2.80% | 60,675 |
| Jan 28, 2026 | 1,592.00 | 1,689.00 | 1,511.90 | 1,538.65 | 1,538.65 | -3.23% | 65,475 |
| Jan 27, 2026 | 1,690.00 | 1,690.00 | 1,564.20 | 1,590.05 | 1,590.05 | -2.52% | 37,875 |
| Jan 23, 2026 | 1,698.00 | 1,713.95 | 1,611.65 | 1,631.15 | 1,631.15 | -1.74% | 49,800 |
| Jan 22, 2026 | 1,671.05 | 1,739.95 | 1,636.00 | 1,660.10 | 1,660.10 | 2.19% | 73,875 |
| Jan 21, 2026 | 1,721.00 | 1,748.90 | 1,592.15 | 1,624.45 | 1,624.45 | -4.68% | 96,225 |
| Jan 20, 2026 | 1,880.00 | 1,889.95 | 1,689.95 | 1,704.15 | 1,704.15 | -9.20% | 123,375 |
| Jan 19, 2026 | 1,948.00 | 1,948.00 | 1,860.00 | 1,876.90 | 1,876.90 | -3.22% | 45,600 |
| Jan 16, 2026 | 1,900.00 | 1,990.00 | 1,891.00 | 1,939.25 | 1,939.25 | 3.29% | 49,800 |
| Jan 14, 2026 | 1,999.95 | 1,999.95 | 1,851.15 | 1,877.45 | 1,877.45 | -4.34% | 46,350 |