Oriana Power Limited (NSE:ORIANA)
India · Delayed Price · Currency is INR 1,480.00
-13.00 (-0.87%)
Jul 10, 2026, 3:29 PM IST
Oriana Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,585.25 | 1,611.90 | 1,545.05 | 1,570.00 | 1,570.00 | -2.86% | 115,350 |
| Jun 10, 2026 | 1,720.00 | 1,728.60 | 1,599.00 | 1,616.30 | 1,616.30 | -5.57% | 116,625 |
| Jun 9, 2026 | 1,683.35 | 1,725.00 | 1,681.55 | 1,711.65 | 1,711.65 | 1.79% | 24,525 |
| Jun 8, 2026 | 1,670.00 | 1,705.00 | 1,622.05 | 1,681.55 | 1,681.55 | -0.29% | 59,925 |
| Jun 5, 2026 | 1,716.20 | 1,717.00 | 1,680.10 | 1,686.40 | 1,686.40 | -1.24% | 47,550 |
| Jun 4, 2026 | 1,679.00 | 1,712.00 | 1,670.05 | 1,707.60 | 1,707.60 | 1.60% | 51,900 |
| Jun 3, 2026 | 1,682.00 | 1,713.95 | 1,660.50 | 1,680.75 | 1,680.75 | -0.87% | 43,950 |
| Jun 2, 2026 | 1,670.00 | 1,720.00 | 1,640.00 | 1,695.55 | 1,695.55 | 0.60% | 58,575 |
| Jun 1, 2026 | 1,790.00 | 1,798.00 | 1,675.00 | 1,685.40 | 1,685.40 | -5.60% | 115,800 |
| 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 |