Orient Press Limited (NSE:ORIENTLTD)
India · Delayed Price · Currency is INR 82.75
+1.02 (1.25%)
Sep 11, 2026, 3:08 PM IST
Orient Press Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 84.00 | 84.00 | 78.11 | 82.75 | 82.75 | 1.25% | 845 |
| Sep 10, 2026 | 78.11 | 83.47 | 78.11 | 81.73 | 81.73 | -0.16% | 6,827 |
| Sep 9, 2026 | 80.50 | 82.50 | 80.50 | 81.86 | 81.86 | -0.78% | 3,456 |
| Sep 8, 2026 | 78.51 | 82.79 | 78.25 | 82.50 | 82.50 | 1.24% | 2,361 |
| Sep 7, 2026 | 82.99 | 82.99 | 78.10 | 81.49 | 81.49 | 1.04% | 222 |
| Sep 4, 2026 | 82.99 | 82.99 | 80.35 | 80.65 | 80.65 | -3.72% | 1,884 |
| Sep 3, 2026 | 80.10 | 83.78 | 80.07 | 83.77 | 83.77 | 1.54% | 633 |
| Sep 2, 2026 | 81.00 | 83.88 | 81.00 | 82.50 | 82.50 | 0.34% | 758 |
| Sep 1, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - | 5,527 |
| Aug 31, 2026 | 84.00 | 84.00 | 80.01 | 82.22 | 82.22 | 2.65% | 2,049 |
| Aug 28, 2026 | 83.70 | 85.43 | 80.07 | 80.10 | 80.10 | -3.53% | 2,378 |
| Aug 27, 2026 | 83.34 | 85.49 | 83.03 | 83.03 | 83.03 | -1.38% | 4,091 |
| Aug 26, 2026 | 84.00 | 86.50 | 82.50 | 84.19 | 84.19 | 0.23% | 3,982 |
| Aug 25, 2026 | 82.50 | 84.95 | 81.50 | 84.00 | 84.00 | 1.82% | 2,218 |
| Aug 24, 2026 | 82.50 | 82.70 | 80.00 | 82.50 | 82.50 | 1.65% | 1,671 |
| Aug 21, 2026 | 82.70 | 82.70 | 78.13 | 81.16 | 81.16 | -0.99% | 2,086 |
| Aug 20, 2026 | 82.00 | 82.00 | 79.50 | 81.97 | 81.97 | 3.37% | 2,628 |
| Aug 19, 2026 | 78.00 | 79.70 | 77.70 | 79.30 | 79.30 | 4.19% | 6,970 |
| Aug 18, 2026 | 76.01 | 78.98 | 74.49 | 76.11 | 76.11 | 0.13% | 1,146 |
| Aug 17, 2026 | 74.11 | 76.20 | 71.25 | 76.01 | 76.01 | 2.56% | 3,284 |
| Aug 14, 2026 | 75.01 | 76.20 | 73.00 | 74.11 | 74.11 | -1.20% | 2,426 |
| Aug 13, 2026 | 75.81 | 75.81 | 75.00 | 75.01 | 75.01 | -1.30% | 6,591 |
| Aug 12, 2026 | 78.50 | 78.50 | 75.25 | 76.00 | 76.00 | -2.59% | 1,015 |
| Aug 11, 2026 | 78.50 | 80.00 | 78.02 | 78.02 | 78.02 | -0.61% | 2,295 |
| Aug 10, 2026 | 73.59 | 78.50 | 73.59 | 78.50 | 78.50 | 1.68% | 841 |
| Aug 7, 2026 | 78.50 | 78.90 | 76.79 | 77.20 | 77.20 | -1.66% | 777 |
| Aug 6, 2026 | 78.65 | 78.70 | 76.55 | 78.50 | 78.50 | 0.64% | 3,386 |
| Aug 5, 2026 | 76.50 | 78.48 | 76.10 | 78.00 | 78.00 | 0.62% | 1,435 |
| Aug 4, 2026 | 77.00 | 78.09 | 75.61 | 77.52 | 77.52 | 0.34% | 1,291 |
| Aug 3, 2026 | 83.40 | 83.40 | 76.91 | 77.26 | 77.26 | -4.56% | 16,074 |
| Jul 31, 2026 | 78.00 | 81.50 | 75.50 | 80.95 | 80.95 | 1.93% | 20,614 |
| Jul 30, 2026 | 82.80 | 82.80 | 79.42 | 79.42 | 79.42 | -4.99% | 3,732 |
| Jul 29, 2026 | 90.30 | 90.30 | 82.16 | 83.59 | 83.59 | -6.97% | 72,990 |
| Jul 28, 2026 | 96.70 | 96.70 | 88.65 | 89.85 | 89.85 | -8.73% | 27,877 |
| Jul 27, 2026 | 98.49 | 102.30 | 92.50 | 98.44 | 98.44 | 10.25% | 682,320 |
| Jul 24, 2026 | 74.00 | 89.29 | 73.00 | 89.29 | 89.29 | 20.00% | 93,729 |
| Jul 23, 2026 | 72.50 | 75.25 | 71.45 | 74.41 | 74.41 | 4.14% | 19,213 |
| Jul 22, 2026 | 71.10 | 72.00 | 71.00 | 71.45 | 71.45 | 1.35% | 3,803 |
| Jul 21, 2026 | 70.00 | 71.30 | 68.00 | 70.50 | 70.50 | 0.06% | 3,109 |
| Jul 20, 2026 | 69.80 | 73.60 | 69.80 | 70.46 | 70.46 | -1.87% | 1,744 |
| Jul 17, 2026 | 72.50 | 73.00 | 70.25 | 71.80 | 71.80 | -1.09% | 2,809 |
| Jul 16, 2026 | 72.50 | 72.95 | 70.99 | 72.59 | 72.59 | 2.07% | 12,450 |
| Jul 15, 2026 | 70.50 | 73.40 | 68.65 | 71.12 | 71.12 | -0.48% | 1,425 |
| Jul 14, 2026 | 73.00 | 74.39 | 71.05 | 71.46 | 71.46 | -3.09% | 2,075 |
| Jul 13, 2026 | 71.50 | 74.90 | 71.50 | 73.74 | 73.74 | 3.83% | 5,812 |
| Jul 10, 2026 | 67.10 | 71.50 | 67.10 | 71.02 | 71.02 | 4.72% | 4,123 |
| Jul 9, 2026 | 67.05 | 69.88 | 67.05 | 67.82 | 67.82 | 1.18% | 5,236 |
| Jul 8, 2026 | 67.70 | 69.90 | 67.01 | 67.03 | 67.03 | -1.31% | 8,039 |
| Jul 7, 2026 | 69.00 | 71.00 | 67.70 | 67.92 | 67.92 | -1.57% | 1,706 |
| Jul 6, 2026 | 69.00 | 69.00 | 68.61 | 69.00 | 69.00 | - | 156 |