Oriana Power Limited (NSE:ORIANA)
India · Delayed Price · Currency is INR 1,785.45
-139.15 (-7.23%)
May 29, 2026, 3:29 PM IST
Oriana Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,726.00 | 1,812.50 | 1,656.10 | 1,785.45 | 1,785.45 | -7.23% | 298,500 |
| May 27, 2026 | 1,930.00 | 1,973.95 | 1,906.10 | 1,924.60 | 1,924.60 | -0.13% | 49,050 |
| May 26, 2026 | 1,958.90 | 2,010.00 | 1,890.10 | 1,927.15 | 1,927.15 | -1.78% | 76,425 |
| May 25, 2026 | 1,946.00 | 2,000.00 | 1,915.00 | 1,962.15 | 1,962.15 | 3.46% | 51,450 |
| May 22, 2026 | 1,895.00 | 1,905.00 | 1,845.00 | 1,896.45 | 1,896.45 | 2.08% | 35,400 |
| May 21, 2026 | 1,800.10 | 1,905.00 | 1,786.55 | 1,857.85 | 1,857.85 | 4.58% | 69,525 |
| May 20, 2026 | 1,780.00 | 1,813.85 | 1,765.00 | 1,776.50 | 1,776.50 | -1.39% | 43,425 |
| May 19, 2026 | 1,818.00 | 1,839.95 | 1,780.50 | 1,801.50 | 1,801.50 | -0.47% | 40,800 |
| May 18, 2026 | 1,800.00 | 1,819.00 | 1,751.00 | 1,810.00 | 1,810.00 | -0.53% | 48,300 |
| May 15, 2026 | 1,830.00 | 1,858.10 | 1,806.10 | 1,819.70 | 1,819.70 | -0.87% | 23,925 |
| May 14, 2026 | 1,883.80 | 1,883.80 | 1,790.20 | 1,835.70 | 1,835.70 | -0.24% | 44,325 |
| May 13, 2026 | 1,822.00 | 1,914.80 | 1,822.00 | 1,840.10 | 1,840.10 | 0.77% | 47,100 |
| May 12, 2026 | 1,870.05 | 1,917.95 | 1,806.05 | 1,826.05 | 1,826.05 | -4.82% | 69,975 |
| May 11, 2026 | 1,986.00 | 1,986.00 | 1,850.00 | 1,918.55 | 1,918.55 | -4.16% | 91,800 |
| May 8, 2026 | 2,016.00 | 2,065.00 | 1,986.00 | 2,001.75 | 2,001.75 | -1.60% | 50,175 |
| May 7, 2026 | 2,075.00 | 2,092.90 | 2,030.00 | 2,034.35 | 2,034.35 | -1.29% | 39,450 |
| May 6, 2026 | 2,058.90 | 2,080.00 | 1,997.00 | 2,060.90 | 2,060.90 | 1.22% | 77,775 |
| May 5, 2026 | 2,043.00 | 2,097.95 | 2,017.85 | 2,036.00 | 2,036.00 | -1.60% | 55,050 |
| May 4, 2026 | 2,092.00 | 2,155.95 | 2,055.05 | 2,069.05 | 2,069.05 | -2.09% | 49,500 |
| Apr 30, 2026 | 2,100.00 | 2,145.65 | 2,016.75 | 2,113.25 | 2,113.25 | -0.06% | 53,775 |
| Apr 29, 2026 | 2,150.00 | 2,184.95 | 2,105.00 | 2,114.60 | 2,114.60 | -1.27% | 42,900 |
| Apr 28, 2026 | 2,178.00 | 2,255.00 | 2,131.00 | 2,141.70 | 2,141.70 | -1.61% | 79,500 |
| Apr 27, 2026 | 2,085.00 | 2,217.95 | 2,065.05 | 2,176.65 | 2,176.65 | 4.50% | 68,325 |
| Apr 24, 2026 | 2,070.00 | 2,100.00 | 2,011.00 | 2,082.95 | 2,082.95 | 0.47% | 60,975 |
| Apr 23, 2026 | 2,100.00 | 2,109.95 | 2,066.00 | 2,073.30 | 2,073.30 | -1.93% | 52,350 |
| Apr 22, 2026 | 2,110.00 | 2,139.90 | 2,080.00 | 2,114.00 | 2,114.00 | -0.30% | 32,475 |
| Apr 21, 2026 | 2,155.00 | 2,165.85 | 2,115.75 | 2,120.35 | 2,120.35 | 0.55% | 35,550 |
| Apr 20, 2026 | 2,184.00 | 2,184.00 | 2,100.00 | 2,108.70 | 2,108.70 | -3.67% | 66,150 |
| Apr 17, 2026 | 2,118.00 | 2,209.15 | 2,075.10 | 2,189.10 | 2,189.10 | 4.95% | 90,675 |
| Apr 16, 2026 | 2,089.00 | 2,097.00 | 2,036.60 | 2,085.85 | 2,085.85 | 3.20% | 57,450 |
| Apr 15, 2026 | 1,985.00 | 2,027.00 | 1,970.00 | 2,021.15 | 2,021.15 | 4.41% | 63,900 |
| Apr 13, 2026 | 1,883.05 | 1,974.75 | 1,838.60 | 1,935.85 | 1,935.85 | 0.09% | 72,675 |
| Apr 10, 2026 | 1,957.00 | 1,988.65 | 1,911.00 | 1,934.15 | 1,934.15 | -0.04% | 48,450 |
| Apr 9, 2026 | 1,990.00 | 1,990.00 | 1,925.00 | 1,934.85 | 1,934.85 | -2.40% | 46,950 |
| Apr 8, 2026 | 2,000.10 | 2,016.00 | 1,956.00 | 1,982.40 | 1,982.40 | 5.43% | 97,725 |
| Apr 7, 2026 | 1,818.00 | 1,919.00 | 1,790.20 | 1,880.35 | 1,880.35 | 3.17% | 91,125 |
| Apr 6, 2026 | 1,812.00 | 1,848.00 | 1,785.00 | 1,822.50 | 1,822.50 | 0.61% | 70,350 |
| Apr 2, 2026 | 1,675.00 | 1,835.00 | 1,656.15 | 1,811.40 | 1,811.40 | 5.85% | 99,825 |
| Apr 1, 2026 | 1,642.95 | 1,767.40 | 1,640.05 | 1,711.35 | 1,711.35 | 10.82% | 94,125 |
| Mar 30, 2026 | 1,581.00 | 1,632.50 | 1,530.10 | 1,544.25 | 1,544.25 | -3.65% | 123,225 |
| 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 |