Orient Press Limited (NSE:ORIENTLTD)
India · Delayed Price · Currency is INR 67.11
+4.43 (7.07%)
Mar 5, 2026, 3:29 PM IST
Orient Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 64.25 | 64.25 | 62.00 | 62.68 | 62.68 | -2.44% | 3,141 |
| Mar 2, 2026 | 64.90 | 64.90 | 61.10 | 64.25 | 64.25 | -0.96% | 4,299 |
| Feb 27, 2026 | 64.96 | 64.96 | 63.00 | 64.87 | 64.87 | 2.00% | 2,826 |
| Feb 26, 2026 | 62.05 | 65.00 | 62.05 | 63.60 | 63.60 | 2.61% | 4,349 |
| Feb 25, 2026 | 62.75 | 65.00 | 61.02 | 61.98 | 61.98 | -1.23% | 2,059 |
| Feb 24, 2026 | 62.00 | 63.00 | 60.40 | 62.75 | 62.75 | -0.48% | 5,853 |
| Feb 23, 2026 | 60.11 | 63.88 | 60.05 | 63.05 | 63.05 | 4.63% | 4,444 |
| Feb 20, 2026 | 63.00 | 63.00 | 60.00 | 60.26 | 60.26 | 0.28% | 1,735 |
| Feb 19, 2026 | 60.70 | 61.50 | 60.00 | 60.09 | 60.09 | -2.09% | 2,077 |
| Feb 18, 2026 | 63.50 | 63.50 | 60.01 | 61.37 | 61.37 | 0.87% | 865 |
| Feb 17, 2026 | 61.12 | 65.00 | 60.00 | 60.84 | 60.84 | -3.17% | 6,520 |
| Feb 16, 2026 | 66.90 | 66.90 | 61.50 | 62.83 | 62.83 | 2.92% | 5,399 |
| Feb 13, 2026 | 59.00 | 62.99 | 58.51 | 61.05 | 61.05 | 2.26% | 2,520 |
| Feb 12, 2026 | 62.28 | 63.00 | 59.00 | 59.70 | 59.70 | -3.19% | 10,660 |
| Feb 11, 2026 | 63.56 | 63.56 | 60.58 | 61.67 | 61.67 | -2.91% | 4,994 |
| Feb 10, 2026 | 62.35 | 64.56 | 62.10 | 63.52 | 63.52 | 2.39% | 2,914 |
| Feb 9, 2026 | 63.50 | 63.89 | 62.01 | 62.04 | 62.04 | 1.22% | 1,932 |
| Feb 6, 2026 | 62.08 | 63.76 | 60.41 | 61.29 | 61.29 | -1.27% | 272 |
| Feb 5, 2026 | 63.94 | 63.94 | 61.61 | 62.08 | 62.08 | 0.78% | 1,571 |
| Feb 4, 2026 | 61.00 | 63.00 | 60.40 | 61.60 | 61.60 | 1.75% | 2,849 |
| Feb 3, 2026 | 62.40 | 62.80 | 60.00 | 60.54 | 60.54 | 0.68% | 7,823 |
| Feb 2, 2026 | 60.81 | 61.51 | 60.00 | 60.13 | 60.13 | -0.41% | 4,441 |
| Feb 1, 2026 | 66.98 | 66.98 | 60.00 | 60.38 | 60.38 | -5.72% | 7,405 |
| Jan 30, 2026 | 64.40 | 65.00 | 61.10 | 64.04 | 64.04 | 4.20% | 9,847 |
| Jan 29, 2026 | 63.20 | 64.80 | 61.22 | 61.46 | 61.46 | -3.23% | 3,332 |
| Jan 28, 2026 | 62.70 | 64.28 | 60.00 | 63.51 | 63.51 | 1.70% | 6,651 |
| Jan 27, 2026 | 68.54 | 68.54 | 61.90 | 62.45 | 62.45 | -4.34% | 1,053 |
| Jan 23, 2026 | 65.11 | 67.89 | 64.55 | 65.28 | 65.28 | -3.46% | 2,803 |
| Jan 22, 2026 | 68.30 | 68.30 | 63.95 | 67.62 | 67.62 | 4.56% | 2,035 |
| Jan 21, 2026 | 61.25 | 66.89 | 61.25 | 64.67 | 64.67 | -0.29% | 2,394 |
| Jan 20, 2026 | 68.00 | 68.00 | 64.16 | 64.86 | 64.86 | -4.04% | 3,106 |
| Jan 19, 2026 | 68.90 | 69.01 | 64.50 | 67.59 | 67.59 | -3.32% | 3,227 |
| Jan 16, 2026 | 71.94 | 72.79 | 69.00 | 69.91 | 69.91 | -0.88% | 7,235 |
| Jan 14, 2026 | 71.00 | 72.70 | 70.10 | 70.53 | 70.53 | 0.01% | 947 |
| Jan 13, 2026 | 72.50 | 72.90 | 70.10 | 70.52 | 70.52 | -2.73% | 2,861 |
| Jan 12, 2026 | 72.00 | 73.20 | 71.01 | 72.50 | 72.50 | 1.58% | 2,200 |
| Jan 9, 2026 | 74.30 | 75.49 | 71.11 | 71.37 | 71.37 | -2.87% | 3,787 |
| Jan 8, 2026 | 75.00 | 75.00 | 73.20 | 73.48 | 73.48 | -1.62% | 5,972 |
| Jan 7, 2026 | 75.50 | 77.50 | 74.50 | 74.69 | 74.69 | -1.09% | 2,225 |
| Jan 6, 2026 | 76.90 | 77.00 | 75.50 | 75.51 | 75.51 | -1.10% | 1,715 |
| Jan 5, 2026 | 76.60 | 78.79 | 76.00 | 76.35 | 76.35 | -0.84% | 1,609 |
| Jan 2, 2026 | 77.18 | 78.40 | 76.04 | 77.00 | 77.00 | -0.72% | 8,794 |
| Jan 1, 2026 | 75.70 | 79.90 | 75.70 | 77.56 | 77.56 | 0.64% | 2,678 |
| Dec 31, 2025 | 76.77 | 80.70 | 74.80 | 77.07 | 77.07 | 0.89% | 40,799 |
| Dec 30, 2025 | 76.18 | 79.99 | 76.18 | 76.39 | 76.39 | 0.28% | 1,328 |
| Dec 29, 2025 | 75.76 | 78.67 | 75.50 | 76.18 | 76.18 | -2.08% | 3,977 |
| Dec 26, 2025 | 77.40 | 81.40 | 77.40 | 77.80 | 77.80 | -2.16% | 1,061 |
| Dec 24, 2025 | 78.00 | 83.33 | 78.00 | 79.52 | 79.52 | 2.34% | 4,861 |
| Dec 23, 2025 | 78.00 | 78.00 | 77.16 | 77.70 | 77.70 | -1.76% | 346 |
| Dec 22, 2025 | 76.85 | 79.50 | 76.85 | 79.09 | 79.09 | 2.91% | 1,546 |