Orient Press Limited (NSE:ORIENTLTD)
India · Delayed Price · Currency is INR 55.62
-3.64 (-6.14%)
Mar 27, 2026, 3:29 PM IST
Orient Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.99 | 62.99 | 55.00 | 55.62 | 55.62 | -6.14% | 6,171 |
| Mar 25, 2026 | 61.00 | 61.20 | 59.00 | 59.26 | 59.26 | 1.70% | 7,064 |
| Mar 24, 2026 | 63.00 | 63.00 | 57.60 | 58.27 | 58.27 | 1.34% | 3,310 |
| Mar 23, 2026 | 59.01 | 60.60 | 55.50 | 57.50 | 57.50 | -1.61% | 5,284 |
| Mar 20, 2026 | 61.00 | 61.78 | 58.11 | 58.44 | 58.44 | -1.37% | 1,613 |
| Mar 19, 2026 | 62.95 | 62.95 | 57.66 | 59.25 | 59.25 | -5.82% | 4,428 |
| Mar 18, 2026 | 62.40 | 63.85 | 61.20 | 62.91 | 62.91 | 5.41% | 22,796 |
| Mar 17, 2026 | 66.50 | 67.39 | 58.26 | 59.68 | 59.68 | -8.59% | 32,520 |
| Mar 16, 2026 | 64.00 | 66.50 | 60.80 | 65.29 | 65.29 | -0.03% | 5,099 |
| Mar 13, 2026 | 69.00 | 70.80 | 63.51 | 65.31 | 65.31 | -5.03% | 1,068 |
| Mar 12, 2026 | 70.50 | 70.50 | 67.05 | 68.77 | 68.77 | -1.93% | 3,832 |
| Mar 11, 2026 | 70.33 | 74.90 | 68.50 | 70.12 | 70.12 | 1.70% | 4,768 |
| Mar 10, 2026 | 64.50 | 69.00 | 63.00 | 68.95 | 68.95 | 5.30% | 1,696 |
| Mar 9, 2026 | 66.80 | 66.80 | 64.00 | 65.48 | 65.48 | -2.60% | 3,690 |
| Mar 6, 2026 | 67.87 | 67.90 | 65.12 | 67.23 | 67.23 | -0.94% | 4,024 |
| Mar 5, 2026 | 61.25 | 68.99 | 61.00 | 67.87 | 67.87 | 8.28% | 9,002 |
| 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 |