Orient Press Limited (NSE:ORIENTLTD)
India · Delayed Price · Currency is INR 87.00
-0.04 (-0.05%)
Aug 25, 2025, 9:21 AM IST
Orient Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.11 | 88.00 | 86.11 | 87.04 | 87.04 | -0.96% | 1,959 |
| Aug 21, 2025 | 88.50 | 88.80 | 87.11 | 87.88 | 87.88 | 0.25% | 1,607 |
| Aug 20, 2025 | 90.40 | 90.99 | 87.21 | 87.66 | 87.66 | -0.66% | 4,210 |
| Aug 19, 2025 | 88.40 | 91.00 | 88.00 | 88.24 | 88.24 | -0.84% | 2,984 |
| Aug 18, 2025 | 88.02 | 91.35 | 87.40 | 88.99 | 88.99 | 0.60% | 5,512 |
| Aug 14, 2025 | 91.01 | 93.00 | 88.00 | 88.46 | 88.46 | -1.48% | 3,549 |
| Aug 13, 2025 | 90.38 | 92.76 | 88.53 | 89.79 | 89.79 | -0.92% | 15,664 |
| Aug 12, 2025 | 89.10 | 102.00 | 86.55 | 90.62 | 90.62 | -0.60% | 67,225 |
| Aug 11, 2025 | 89.48 | 92.98 | 89.00 | 91.17 | 91.17 | 2.39% | 8,390 |
| Aug 8, 2025 | 86.36 | 97.00 | 85.20 | 89.04 | 89.04 | 4.04% | 48,015 |
| Aug 7, 2025 | 88.36 | 88.40 | 85.40 | 85.58 | 85.58 | -3.56% | 1,708 |
| Aug 6, 2025 | 85.99 | 89.57 | 85.11 | 88.74 | 88.74 | 1.66% | 3,769 |
| Aug 5, 2025 | 89.78 | 89.78 | 87.05 | 87.29 | 87.29 | -1.23% | 2,406 |
| Aug 4, 2025 | 84.10 | 91.99 | 84.10 | 88.38 | 88.38 | 1.05% | 13,386 |
| Aug 1, 2025 | 84.53 | 87.78 | 84.53 | 87.46 | 87.46 | -0.24% | 1,942 |
| Jul 31, 2025 | 82.00 | 88.70 | 82.00 | 87.67 | 87.67 | 2.66% | 3,986 |
| Jul 30, 2025 | 83.60 | 85.87 | 83.35 | 85.40 | 85.40 | 2.13% | 3,018 |
| Jul 29, 2025 | 84.27 | 85.48 | 82.41 | 83.62 | 83.62 | -0.65% | 3,355 |
| Jul 28, 2025 | 88.85 | 88.85 | 83.24 | 84.17 | 84.17 | -4.80% | 6,215 |
| Jul 25, 2025 | 90.00 | 90.00 | 87.00 | 88.41 | 88.41 | 0.49% | 1,696 |
| Jul 24, 2025 | 87.51 | 88.69 | 86.58 | 87.98 | 87.98 | 0.81% | 3,785 |
| Jul 23, 2025 | 88.10 | 88.36 | 86.53 | 87.27 | 87.27 | 1.26% | 3,372 |
| Jul 22, 2025 | 89.61 | 89.61 | 85.13 | 86.18 | 86.18 | -1.63% | 16,078 |
| Jul 21, 2025 | 87.55 | 89.79 | 87.00 | 87.61 | 87.61 | -0.42% | 11,785 |
| Jul 18, 2025 | 90.82 | 90.82 | 87.41 | 87.98 | 87.98 | -1.42% | 6,757 |
| Jul 17, 2025 | 95.99 | 95.99 | 87.21 | 89.25 | 89.25 | 1.31% | 8,462 |
| Jul 16, 2025 | 90.00 | 90.00 | 87.57 | 88.10 | 88.10 | -0.02% | 1,618 |
| Jul 15, 2025 | 88.99 | 89.36 | 86.61 | 88.12 | 88.12 | 1.22% | 3,636 |
| Jul 14, 2025 | 92.36 | 92.36 | 86.10 | 87.06 | 87.06 | -3.21% | 11,309 |
| Jul 11, 2025 | 90.01 | 92.88 | 87.90 | 89.95 | 89.95 | -1.67% | 6,006 |
| Jul 10, 2025 | 93.99 | 93.99 | 90.23 | 91.48 | 91.48 | 1.34% | 1,499 |
| Jul 9, 2025 | 92.75 | 92.75 | 90.13 | 90.27 | 90.27 | 0.26% | 2,920 |
| Jul 8, 2025 | 92.66 | 92.76 | 89.00 | 90.04 | 90.04 | -2.93% | 5,128 |
| Jul 7, 2025 | 96.00 | 96.00 | 91.62 | 92.76 | 92.76 | 1.16% | 1,567 |
| Jul 4, 2025 | 93.80 | 94.50 | 91.01 | 91.70 | 91.70 | 0.49% | 6,062 |
| Jul 3, 2025 | 93.43 | 94.30 | 88.11 | 91.25 | 91.25 | -2.81% | 5,011 |
| Jul 2, 2025 | 95.79 | 95.79 | 92.01 | 93.89 | 93.89 | -0.67% | 11,342 |
| Jul 1, 2025 | 96.89 | 96.89 | 93.81 | 94.52 | 94.52 | 0.97% | 3,517 |
| Jun 30, 2025 | 93.12 | 95.90 | 93.12 | 93.61 | 93.61 | -0.18% | 5,506 |
| Jun 27, 2025 | 96.90 | 99.00 | 93.02 | 93.78 | 93.78 | -1.87% | 16,735 |
| Jun 26, 2025 | 94.34 | 97.47 | 92.88 | 95.57 | 95.57 | 3.82% | 10,181 |
| Jun 25, 2025 | 92.97 | 93.79 | 91.00 | 92.05 | 92.05 | 1.44% | 5,089 |
| Jun 24, 2025 | 92.88 | 94.16 | 90.71 | 90.74 | 90.74 | 0.03% | 9,970 |
| Jun 23, 2025 | 85.60 | 93.11 | 85.60 | 90.71 | 90.71 | -1.10% | 3,432 |
| Jun 20, 2025 | 90.01 | 93.99 | 90.01 | 91.72 | 91.72 | -0.07% | 4,547 |
| Jun 19, 2025 | 94.97 | 96.75 | 90.26 | 91.78 | 91.78 | -4.30% | 10,571 |
| Jun 18, 2025 | 94.87 | 104.94 | 93.00 | 95.90 | 95.90 | 0.52% | 93,644 |
| Jun 17, 2025 | 96.70 | 98.50 | 94.00 | 95.40 | 95.40 | -1.33% | 8,090 |
| Jun 16, 2025 | 101.30 | 101.30 | 95.25 | 96.69 | 96.69 | - | 18,787 |
| Jun 13, 2025 | 96.00 | 99.62 | 93.00 | 96.69 | 96.69 | 0.67% | 18,232 |