Skip to main content
logo
Orient Paper & Industries Limited (NSE:ORIENTPPR)
India flag India · Delayed Price · Currency is INR
19.47
-0.22 (-1.12%)
At close: Feb 19, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202619.7519.9519.6019.6919.690.05%151,188
Feb 17, 202619.5020.1619.5019.6819.68-0.15%286,935
Feb 16, 202619.6219.9819.6019.7119.71-1.30%196,405
Feb 13, 202620.6020.7019.7519.9719.97-3.99%401,695
Feb 12, 202621.0221.2720.6020.8020.80-2.26%320,241
Feb 11, 202621.0021.6820.6021.2821.280.66%355,468
Feb 10, 202621.3021.5921.0221.1421.14-0.28%261,778
Feb 9, 202620.8121.4020.7021.2021.202.71%363,066
Feb 6, 202620.2120.9920.1020.6420.640.63%216,891
Feb 5, 202620.6020.9920.4620.5120.51-1.68%182,084
Feb 4, 202619.9020.9319.9020.8620.863.99%309,709
Feb 3, 202620.0020.5319.8320.0620.062.71%252,024
Feb 2, 202619.2519.7919.1119.5319.53-161,147
Feb 1, 202620.0020.2719.5019.5319.53-2.74%166,229
Jan 30, 202619.5020.2919.5020.0820.081.88%201,898
Jan 29, 202620.3020.4019.5419.7119.71-1.94%220,026
Jan 28, 202619.4120.2419.4120.1020.103.02%225,897
Jan 27, 202619.7820.1019.2019.5119.51-1.41%226,326
Jan 23, 202620.6020.6019.5019.7919.79-2.80%160,317
Jan 22, 202620.4020.7020.0520.3620.360.69%160,992
Jan 21, 202620.0020.5019.8320.2220.221.00%277,732
Jan 20, 202620.8720.8720.0020.0220.02-4.07%369,256
Jan 19, 202621.8421.8420.5220.8720.87-3.51%348,312
Jan 16, 202622.0222.2521.4521.6321.63-1.77%304,346
Jan 14, 202622.1122.4421.9622.0222.02-0.77%275,676
Jan 13, 202622.0622.4622.0622.1922.19-0.36%111,516
Jan 12, 202622.4922.4921.8322.2722.27-1.24%253,328
Jan 9, 202623.0023.2422.4022.5522.55-3.01%265,978
Jan 8, 202623.2624.1923.1523.2523.25-0.56%393,830
Jan 7, 202623.2023.5923.1023.3823.381.12%177,295
Jan 6, 202622.5423.2522.4023.1223.122.17%445,936
Jan 5, 202622.7723.2022.5022.6322.63-2.20%254,495
Jan 2, 202622.8023.3022.6023.1423.141.80%337,982
Jan 1, 202622.6222.8922.5022.7322.730.26%267,966
Dec 31, 202522.4022.7522.4022.6722.670.98%266,879
Dec 30, 202522.6222.8022.2522.4522.45-1.06%177,360
Dec 29, 202522.8622.9722.5722.6922.69-0.74%187,057
Dec 26, 202523.2023.3822.8122.8622.86-1.17%155,217
Dec 24, 202522.9923.3822.9523.1323.130.13%192,787
Dec 23, 202522.9023.2822.8323.1023.100.65%141,701
Dec 22, 202522.7423.1922.7422.9522.950.79%101,648
Dec 19, 202522.2622.8522.2622.7722.771.16%161,400
Dec 18, 202522.2822.6022.1122.5122.510.27%124,478
Dec 17, 202522.2822.6822.2522.4522.45-0.04%188,518
Dec 16, 202522.6722.7122.3422.4622.46-0.40%296,940
Dec 15, 202523.1023.1522.4922.5522.55-2.97%478,489
Dec 12, 202523.1023.3622.9523.2423.240.26%191,605
Dec 11, 202523.0323.4722.7523.1823.18-0.77%147,637
Dec 10, 202523.1823.5023.0123.3623.360.78%128,248
Dec 9, 202522.8023.3522.4523.1823.180.78%178,676