Oriana Power Limited (NSE:ORIANA)
India · Delayed Price · Currency is INR 1,215.00
-7.20 (-0.59%)
Sep 11, 2026, 11:34 AM IST
Oriana Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,243.95 | 1,245.00 | 1,218.00 | 1,222.20 | 1,222.20 | -0.91% | 41,475 |
| Sep 9, 2026 | 1,225.00 | 1,247.00 | 1,212.00 | 1,233.40 | 1,233.40 | 1.29% | 36,300 |
| Sep 8, 2026 | 1,216.85 | 1,230.00 | 1,210.00 | 1,217.65 | 1,217.65 | 0.07% | 33,300 |
| Sep 7, 2026 | 1,212.00 | 1,240.00 | 1,175.00 | 1,216.85 | 1,216.85 | 0.92% | 65,175 |
| Sep 4, 2026 | 1,251.00 | 1,251.00 | 1,181.00 | 1,205.70 | 1,205.70 | -2.74% | 73,425 |
| Sep 3, 2026 | 1,235.00 | 1,253.50 | 1,225.10 | 1,239.70 | 1,239.70 | 1.46% | 31,125 |
| Sep 2, 2026 | 1,225.05 | 1,247.90 | 1,209.95 | 1,221.90 | 1,221.90 | -1.47% | 34,050 |
| Sep 1, 2026 | 1,237.00 | 1,259.95 | 1,203.95 | 1,240.10 | 1,240.10 | 0.17% | 44,775 |
| Aug 31, 2026 | 1,299.15 | 1,299.15 | 1,220.00 | 1,238.00 | 1,238.00 | -4.70% | 53,475 |
| Aug 28, 2026 | 1,323.95 | 1,323.95 | 1,297.90 | 1,299.10 | 1,299.10 | -0.22% | 25,725 |
| Aug 27, 2026 | 1,347.95 | 1,353.00 | 1,285.00 | 1,301.90 | 1,301.90 | -1.59% | 32,100 |
| Aug 26, 2026 | 1,362.00 | 1,379.80 | 1,307.05 | 1,322.95 | 1,322.95 | -0.76% | 77,775 |
| Aug 25, 2026 | 1,308.95 | 1,379.90 | 1,306.00 | 1,333.05 | 1,333.05 | 3.41% | 102,675 |
| Aug 24, 2026 | 1,200.00 | 1,298.00 | 1,199.90 | 1,289.15 | 1,289.15 | 8.15% | 114,000 |
| 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 |