Orient Press Limited (NSE:ORIENTLTD)
India · Delayed Price · Currency is INR 67.62
+2.95 (4.56%)
Jan 22, 2026, 3:25 PM IST
Orient Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 76.22 | 78.79 | 76.22 | 76.85 | 76.85 | 0.56% | 629 |
| Dec 18, 2025 | 77.00 | 78.00 | 76.11 | 76.42 | 76.42 | -1.75% | 1,510 |
| Dec 17, 2025 | 79.50 | 79.89 | 77.12 | 77.78 | 77.78 | -2.47% | 710 |
| Dec 16, 2025 | 81.80 | 82.90 | 78.21 | 79.75 | 79.75 | -2.39% | 3,277 |
| Dec 15, 2025 | 73.80 | 82.99 | 73.80 | 81.70 | 81.70 | 5.60% | 8,497 |
| Dec 12, 2025 | 77.60 | 78.50 | 76.60 | 77.37 | 77.37 | 1.18% | 1,157 |
| Dec 11, 2025 | 76.60 | 78.00 | 75.20 | 76.47 | 76.47 | 0.33% | 2,903 |
| Dec 10, 2025 | 80.20 | 80.80 | 75.51 | 76.22 | 76.22 | -4.67% | 5,292 |
| Dec 9, 2025 | 79.60 | 80.60 | 75.10 | 79.95 | 79.95 | -0.81% | 7,266 |
| Dec 8, 2025 | 81.15 | 82.48 | 80.00 | 80.60 | 80.60 | -0.65% | 1,895 |
| Dec 5, 2025 | 81.30 | 81.48 | 80.00 | 81.13 | 81.13 | -0.21% | 729 |
| Dec 4, 2025 | 81.01 | 81.35 | 80.65 | 81.30 | 81.30 | 0.07% | 721 |
| Dec 3, 2025 | 82.00 | 83.70 | 80.50 | 81.24 | 81.24 | 0.06% | 850 |
| Dec 2, 2025 | 82.90 | 82.90 | 80.26 | 81.19 | 81.19 | 0.09% | 2,012 |
| Dec 1, 2025 | 82.55 | 82.55 | 80.00 | 81.12 | 81.12 | -1.66% | 2,678 |
| Nov 28, 2025 | 82.50 | 83.90 | 82.49 | 82.49 | 82.49 | -0.43% | 992 |
| Nov 27, 2025 | 83.00 | 84.90 | 81.40 | 82.85 | 82.85 | -0.01% | 1,682 |
| Nov 26, 2025 | 83.00 | 87.70 | 81.00 | 82.86 | 82.86 | 1.35% | 18,716 |
| Nov 25, 2025 | 83.37 | 83.37 | 81.00 | 81.76 | 81.76 | 0.73% | 2,967 |
| Nov 24, 2025 | 82.89 | 82.89 | 80.00 | 81.17 | 81.17 | 0.21% | 4,196 |
| Nov 21, 2025 | 81.32 | 82.24 | 80.20 | 81.00 | 81.00 | -0.39% | 2,259 |
| Nov 20, 2025 | 83.84 | 83.84 | 81.15 | 81.32 | 81.32 | -0.18% | 392 |
| Nov 19, 2025 | 81.03 | 82.87 | 81.01 | 81.47 | 81.47 | -0.02% | 596 |
| Nov 18, 2025 | 81.56 | 83.48 | 81.04 | 81.49 | 81.49 | -0.49% | 1,332 |
| Nov 17, 2025 | 83.10 | 84.50 | 81.56 | 81.89 | 81.89 | -0.18% | 5,792 |
| Nov 14, 2025 | 84.66 | 85.03 | 81.51 | 82.04 | 82.04 | -3.31% | 45,779 |
| Nov 13, 2025 | 88.39 | 88.39 | 84.20 | 84.85 | 84.85 | -1.46% | 2,382 |
| Nov 12, 2025 | 88.50 | 88.50 | 85.80 | 86.11 | 86.11 | 0.23% | 1,430 |