Orient Press Limited (NSE:ORIENTLTD)
India · Delayed Price · Currency is INR 66.09
-0.39 (-0.59%)
May 7, 2026, 3:28 PM IST
Orient Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 69.80 | 69.80 | 65.56 | 66.30 | 66.30 | -0.27% | 3,975 |
| May 6, 2026 | 67.40 | 67.40 | 65.14 | 66.48 | 66.48 | 1.54% | 3,441 |
| May 5, 2026 | 69.51 | 72.90 | 65.10 | 65.47 | 65.47 | -4.78% | 6,138 |
| May 4, 2026 | 67.71 | 73.15 | 67.30 | 68.76 | 68.76 | 1.04% | 5,341 |
| Apr 30, 2026 | 62.99 | 75.74 | 62.68 | 68.05 | 68.05 | 7.81% | 8,308 |
| Apr 29, 2026 | 67.40 | 67.40 | 63.00 | 63.12 | 63.12 | -0.22% | 1,946 |
| Apr 28, 2026 | 64.90 | 64.90 | 62.30 | 63.26 | 63.26 | -0.85% | 2,687 |
| Apr 27, 2026 | 62.48 | 63.85 | 62.20 | 63.80 | 63.80 | 1.61% | 716 |
| Apr 24, 2026 | 63.79 | 63.79 | 61.61 | 62.79 | 62.79 | -1.57% | 1,677 |
| Apr 23, 2026 | 61.00 | 64.87 | 60.72 | 63.79 | 63.79 | 1.41% | 2,412 |
| Apr 22, 2026 | 64.50 | 64.85 | 62.00 | 62.90 | 62.90 | 2.88% | 5,405 |
| Apr 21, 2026 | 64.80 | 64.80 | 60.02 | 61.14 | 61.14 | -3.15% | 3,863 |
| Apr 20, 2026 | 63.59 | 64.77 | 63.00 | 63.13 | 63.13 | -0.72% | 1,590 |
| Apr 17, 2026 | 66.49 | 66.88 | 62.20 | 63.59 | 63.59 | 1.21% | 5,063 |
| Apr 16, 2026 | 61.65 | 63.80 | 61.50 | 62.83 | 62.83 | 1.85% | 2,271 |
| Apr 15, 2026 | 59.23 | 63.39 | 59.23 | 61.69 | 61.69 | 4.15% | 4,767 |
| Apr 13, 2026 | 58.00 | 60.30 | 58.00 | 59.23 | 59.23 | -0.49% | 2,337 |
| Apr 10, 2026 | 59.61 | 60.35 | 59.00 | 59.52 | 59.52 | 0.64% | 4,133 |
| Apr 9, 2026 | 64.29 | 64.29 | 57.11 | 59.14 | 59.14 | -0.24% | 9,495 |
| Apr 8, 2026 | 63.80 | 63.80 | 59.10 | 59.28 | 59.28 | 0.85% | 2,633 |
| Apr 7, 2026 | 59.56 | 60.99 | 58.20 | 58.78 | 58.78 | -1.31% | 808 |
| Apr 6, 2026 | 61.45 | 61.45 | 58.35 | 59.56 | 59.56 | -1.86% | 818 |
| Apr 2, 2026 | 62.00 | 62.00 | 58.35 | 60.69 | 60.69 | - | 678 |
| Apr 1, 2026 | 61.39 | 61.39 | 56.00 | 60.69 | 60.69 | 4.48% | 1,722 |
| Mar 30, 2026 | 53.72 | 58.89 | 53.72 | 58.09 | 58.09 | 4.44% | 3,531 |
| 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 |