Oriana Power Limited (NSE:ORIANA)
India · Delayed Price · Currency is INR 306.00
-8.75 (-2.78%)
Oct 1, 2026, 3:29 PM IST
Oriana Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 312.00 | 320.90 | 296.20 | 303.45 | 303.45 | -3.59% | 323,250 |
| Sep 30, 2026 | 315.55 | 327.00 | 311.00 | 314.75 | 314.75 | -0.77% | 255,750 |
| Sep 29, 2026 | 306.30 | 324.50 | 292.95 | 317.20 | 317.20 | 2.37% | 505,875 |
| Sep 28, 2026 | 334.00 | 338.80 | 299.60 | 309.85 | 309.85 | -6.32% | 542,625 |
| Sep 25, 2026 | 311.00 | 343.50 | 305.05 | 330.75 | 330.75 | 8.91% | 1,268,250 |
| Sep 24, 2026 | 315.00 | 315.00 | 301.00 | 303.70 | 303.70 | -1.49% | 329,625 |
| Sep 23, 2026 | 281.00 | 314.90 | 275.90 | 308.30 | 308.30 | 11.74% | 1,024,875 |
| Sep 22, 2026 | 273.70 | 294.60 | 270.25 | 275.90 | 275.90 | 1.70% | 659,625 |
| Sep 21, 2026 | 290.00 | 290.05 | 252.00 | 271.30 | 271.30 | -0.17% | 417,375 |
| Sep 18, 2026 | 276.50 | 281.90 | 265.00 | 271.75 | 271.75 | 0.73% | 169,875 |
| Sep 17, 2026 | 251.40 | 272.59 | 250.60 | 269.77 | 269.77 | 7.84% | 516,000 |
| Sep 16, 2026 | 259.24 | 259.24 | 248.04 | 250.15 | 250.15 | -1.57% | 199,875 |
| Sep 15, 2026 | 250.00 | 261.00 | 246.00 | 254.15 | 254.15 | 3.54% | 432,375 |
| Sep 11, 2026 | 244.44 | 248.82 | 240.20 | 245.45 | 245.45 | 0.41% | 211,500 |
| Sep 10, 2026 | 248.79 | 249.00 | 243.60 | 244.44 | 244.44 | -0.91% | 207,375 |
| Sep 9, 2026 | 245.00 | 249.40 | 242.40 | 246.68 | 246.68 | 1.29% | 181,500 |
| Sep 8, 2026 | 243.37 | 246.00 | 242.00 | 243.53 | 243.53 | 0.07% | 166,500 |
| Sep 7, 2026 | 242.40 | 248.00 | 235.00 | 243.37 | 243.37 | 0.92% | 325,875 |
| Sep 4, 2026 | 250.20 | 250.20 | 236.20 | 241.14 | 241.14 | -2.74% | 367,125 |
| Sep 3, 2026 | 247.00 | 250.70 | 245.02 | 247.94 | 247.94 | 1.46% | 155,625 |
| Sep 2, 2026 | 245.01 | 249.58 | 241.99 | 244.38 | 244.38 | -1.47% | 170,250 |
| Sep 1, 2026 | 247.40 | 251.99 | 240.79 | 248.02 | 248.02 | 0.17% | 223,875 |
| Aug 31, 2026 | 259.83 | 259.83 | 244.00 | 247.60 | 247.60 | -4.70% | 267,375 |
| Aug 28, 2026 | 264.79 | 264.79 | 259.58 | 259.82 | 259.82 | -0.22% | 128,625 |
| Aug 27, 2026 | 269.59 | 270.60 | 257.00 | 260.38 | 260.38 | -1.59% | 160,500 |
| Aug 26, 2026 | 272.40 | 275.96 | 261.41 | 264.59 | 264.59 | -0.76% | 388,875 |
| Aug 25, 2026 | 261.79 | 275.98 | 261.20 | 266.61 | 266.61 | 3.41% | 513,375 |
| Aug 24, 2026 | 240.00 | 259.60 | 239.98 | 257.83 | 257.83 | 8.15% | 570,000 |
| Aug 21, 2026 | 240.04 | 242.80 | 234.99 | 238.41 | 238.41 | -0.20% | 342,375 |
| Aug 20, 2026 | 243.80 | 251.00 | 238.00 | 238.88 | 238.88 | -1.48% | 441,000 |
| Aug 19, 2026 | 242.49 | 258.00 | 240.41 | 242.48 | 242.48 | - | 416,250 |
| Aug 18, 2026 | 249.20 | 253.59 | 236.02 | 242.49 | 242.49 | -2.69% | 727,125 |
| Aug 17, 2026 | 260.80 | 261.78 | 246.62 | 249.20 | 249.20 | -4.00% | 703,875 |
| Aug 14, 2026 | 269.80 | 269.80 | 258.01 | 259.57 | 259.57 | -2.95% | 414,375 |
| Aug 13, 2026 | 279.79 | 279.79 | 260.20 | 267.46 | 267.46 | -2.70% | 282,750 |
| Aug 12, 2026 | 278.42 | 281.41 | 273.00 | 274.87 | 274.87 | -1.23% | 183,000 |
| Aug 11, 2026 | 282.46 | 287.98 | 276.10 | 278.28 | 278.28 | -2.10% | 205,125 |
| Aug 10, 2026 | 287.21 | 293.20 | 281.32 | 284.25 | 284.25 | -1.90% | 238,125 |
| Aug 7, 2026 | 296.00 | 302.00 | 288.00 | 289.76 | 289.76 | -1.32% | 308,625 |
| Aug 6, 2026 | 290.47 | 298.60 | 275.60 | 293.63 | 293.63 | 2.62% | 609,000 |
| Aug 5, 2026 | 295.00 | 296.92 | 284.47 | 286.13 | 286.13 | -2.19% | 120,750 |
| Aug 4, 2026 | 300.00 | 300.00 | 291.00 | 292.55 | 292.55 | -0.78% | 220,125 |
| Aug 3, 2026 | 276.00 | 303.58 | 276.00 | 294.85 | 294.85 | 6.90% | 514,500 |
| Jul 31, 2026 | 280.00 | 283.99 | 275.00 | 275.81 | 275.81 | -2.35% | 146,625 |
| Jul 30, 2026 | 269.80 | 285.60 | 268.46 | 282.46 | 282.46 | 3.88% | 285,750 |
| Jul 29, 2026 | 282.00 | 282.98 | 270.63 | 271.90 | 271.90 | -3.11% | 411,750 |
| Jul 28, 2026 | 284.20 | 286.40 | 280.00 | 280.62 | 280.62 | -2.44% | 122,625 |
| Jul 27, 2026 | 284.47 | 288.20 | 282.20 | 287.65 | 287.65 | 2.86% | 161,250 |
| Jul 24, 2026 | 283.45 | 284.41 | 278.22 | 279.65 | 279.65 | -1.34% | 198,000 |
| Jul 23, 2026 | 287.59 | 289.97 | 282.40 | 283.45 | 283.45 | -1.24% | 130,500 |