Oriana Power Limited (NSE:ORIANA)
India · Delayed Price · Currency is INR 1,192.05
-2.35 (-0.20%)
Aug 21, 2026, 3:29 PM IST
Oriana Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,200.20 | 1,214.00 | 1,174.95 | 1,192.05 | 1,192.05 | -0.20% | 68,475 |
| Aug 20, 2026 | 1,219.00 | 1,255.00 | 1,190.00 | 1,194.40 | 1,194.40 | -1.48% | 88,200 |
| Aug 19, 2026 | 1,212.45 | 1,290.00 | 1,202.05 | 1,212.40 | 1,212.40 | - | 83,250 |
| Aug 18, 2026 | 1,246.00 | 1,267.95 | 1,180.10 | 1,212.45 | 1,212.45 | -2.69% | 145,425 |
| Aug 17, 2026 | 1,304.00 | 1,308.90 | 1,233.10 | 1,246.00 | 1,246.00 | -4.00% | 140,775 |
| Aug 14, 2026 | 1,349.00 | 1,349.00 | 1,290.05 | 1,297.85 | 1,297.85 | -2.95% | 82,875 |
| Aug 13, 2026 | 1,398.95 | 1,398.95 | 1,301.00 | 1,337.30 | 1,337.30 | -2.70% | 56,550 |
| Aug 12, 2026 | 1,392.10 | 1,407.05 | 1,365.00 | 1,374.35 | 1,374.35 | -1.23% | 36,600 |
| Aug 11, 2026 | 1,412.30 | 1,439.90 | 1,380.50 | 1,391.40 | 1,391.40 | -2.10% | 41,025 |
| Aug 10, 2026 | 1,436.05 | 1,466.00 | 1,406.60 | 1,421.25 | 1,421.25 | -1.90% | 47,625 |
| Aug 7, 2026 | 1,480.00 | 1,510.00 | 1,440.00 | 1,448.80 | 1,448.80 | -1.32% | 61,725 |
| Aug 6, 2026 | 1,452.35 | 1,493.00 | 1,378.00 | 1,468.15 | 1,468.15 | 2.62% | 121,800 |
| Aug 5, 2026 | 1,475.00 | 1,484.60 | 1,422.35 | 1,430.65 | 1,430.65 | -2.19% | 24,150 |
| Aug 4, 2026 | 1,500.00 | 1,500.00 | 1,455.00 | 1,462.75 | 1,462.75 | -0.78% | 44,025 |
| Aug 3, 2026 | 1,380.00 | 1,517.90 | 1,380.00 | 1,474.25 | 1,474.25 | 6.90% | 102,900 |
| Jul 31, 2026 | 1,400.00 | 1,419.95 | 1,375.00 | 1,379.05 | 1,379.05 | -2.35% | 29,325 |
| Jul 30, 2026 | 1,349.00 | 1,428.00 | 1,342.30 | 1,412.30 | 1,412.30 | 3.88% | 57,150 |
| Jul 29, 2026 | 1,410.00 | 1,414.90 | 1,353.15 | 1,359.50 | 1,359.50 | -3.11% | 82,350 |
| Jul 28, 2026 | 1,421.00 | 1,432.00 | 1,400.00 | 1,403.10 | 1,403.10 | -2.44% | 24,525 |
| Jul 27, 2026 | 1,422.35 | 1,441.00 | 1,411.00 | 1,438.25 | 1,438.25 | 2.86% | 32,250 |
| Jul 24, 2026 | 1,417.25 | 1,422.05 | 1,391.10 | 1,398.25 | 1,398.25 | -1.34% | 39,600 |
| Jul 23, 2026 | 1,437.95 | 1,449.85 | 1,412.00 | 1,417.25 | 1,417.25 | -1.24% | 26,100 |
| Jul 22, 2026 | 1,410.00 | 1,490.00 | 1,406.30 | 1,435.10 | 1,435.10 | 0.86% | 44,100 |
| Jul 21, 2026 | 1,440.05 | 1,449.95 | 1,416.00 | 1,422.80 | 1,422.80 | -1.20% | 36,000 |
| Jul 20, 2026 | 1,460.70 | 1,460.70 | 1,431.05 | 1,440.05 | 1,440.05 | -1.93% | 33,600 |
| Jul 17, 2026 | 1,470.00 | 1,498.00 | 1,460.00 | 1,468.40 | 1,468.40 | -0.54% | 29,400 |
| Jul 16, 2026 | 1,489.90 | 1,500.00 | 1,467.05 | 1,476.35 | 1,476.35 | -0.13% | 25,425 |
| Jul 15, 2026 | 1,492.00 | 1,509.85 | 1,475.00 | 1,478.25 | 1,478.25 | -1.35% | 41,100 |
| Jul 14, 2026 | 1,513.90 | 1,521.00 | 1,492.00 | 1,498.45 | 1,498.45 | -0.43% | 26,625 |
| Jul 13, 2026 | 1,479.00 | 1,515.00 | 1,465.05 | 1,504.90 | 1,504.90 | 1.82% | 32,100 |
| Jul 10, 2026 | 1,499.90 | 1,515.00 | 1,472.00 | 1,478.05 | 1,478.05 | -1.00% | 31,050 |
| Jul 9, 2026 | 1,464.50 | 1,503.00 | 1,458.00 | 1,493.00 | 1,493.00 | 1.95% | 33,150 |
| Jul 8, 2026 | 1,462.95 | 1,509.00 | 1,402.00 | 1,464.50 | 1,464.50 | -0.56% | 98,025 |
| Jul 7, 2026 | 1,560.00 | 1,563.00 | 1,459.00 | 1,472.70 | 1,472.70 | -5.17% | 85,050 |
| Jul 6, 2026 | 1,593.35 | 1,594.95 | 1,536.75 | 1,552.95 | 1,552.95 | -1.92% | 44,925 |
| Jul 3, 2026 | 1,611.00 | 1,617.00 | 1,580.00 | 1,583.40 | 1,583.40 | -0.86% | 28,875 |
| Jul 2, 2026 | 1,607.00 | 1,620.00 | 1,592.05 | 1,597.10 | 1,597.10 | 0.14% | 17,775 |
| Jul 1, 2026 | 1,598.85 | 1,625.00 | 1,585.00 | 1,594.85 | 1,594.85 | 2.30% | 56,550 |
| Jun 30, 2026 | 1,575.65 | 1,597.95 | 1,551.10 | 1,559.05 | 1,559.05 | 0.02% | 29,850 |
| Jun 29, 2026 | 1,595.45 | 1,595.45 | 1,550.00 | 1,558.80 | 1,558.80 | -2.30% | 33,825 |
| Jun 25, 2026 | 1,591.95 | 1,623.95 | 1,582.65 | 1,595.45 | 1,595.45 | 1.07% | 35,550 |
| Jun 24, 2026 | 1,610.00 | 1,614.95 | 1,570.00 | 1,578.50 | 1,578.50 | -1.69% | 53,925 |
| Jun 23, 2026 | 1,640.20 | 1,640.20 | 1,600.00 | 1,605.70 | 1,605.70 | -2.07% | 43,800 |
| Jun 22, 2026 | 1,660.00 | 1,671.95 | 1,632.10 | 1,639.70 | 1,639.70 | -1.01% | 40,125 |
| Jun 19, 2026 | 1,628.00 | 1,688.50 | 1,605.00 | 1,656.35 | 1,656.35 | 1.72% | 71,925 |
| Jun 18, 2026 | 1,630.10 | 1,671.85 | 1,603.00 | 1,628.35 | 1,628.35 | -0.80% | 70,050 |
| Jun 17, 2026 | 1,666.00 | 1,696.00 | 1,630.00 | 1,641.40 | 1,641.40 | -2.06% | 46,950 |
| Jun 16, 2026 | 1,717.95 | 1,717.95 | 1,651.00 | 1,675.85 | 1,675.85 | -0.73% | 47,025 |
| Jun 15, 2026 | 1,679.95 | 1,714.90 | 1,665.15 | 1,688.25 | 1,688.25 | 3.99% | 73,500 |
| Jun 12, 2026 | 1,592.10 | 1,633.95 | 1,592.00 | 1,623.40 | 1,623.40 | 3.40% | 59,925 |