Orient Paper & Industries Limited (NSE:ORIENTPPR)
India · Delayed Price · Currency is INR 16.12
+0.03 (0.19%)
Apr 2, 2026, 3:30 PM IST
NSE:ORIENTPPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.43 | 16.40 | 15.32 | 16.12 | 16.12 | 0.19% | 441,258 |
| Apr 1, 2026 | 14.23 | 16.20 | 14.23 | 16.09 | 16.09 | 15.09% | 681,152 |
| Mar 30, 2026 | 14.60 | 14.65 | 13.25 | 13.98 | 13.98 | -4.90% | 1,340,920 |
| Mar 27, 2026 | 15.42 | 15.54 | 14.51 | 14.70 | 14.70 | -6.07% | 1,161,310 |
| Mar 25, 2026 | 15.19 | 15.86 | 15.19 | 15.65 | 15.65 | 3.23% | 836,757 |
| Mar 24, 2026 | 15.15 | 15.63 | 14.91 | 15.16 | 15.16 | 0.93% | 2,744,781 |
| Mar 23, 2026 | 15.50 | 15.78 | 14.80 | 15.02 | 15.02 | -4.15% | 653,228 |
| Mar 20, 2026 | 15.90 | 16.40 | 15.50 | 15.67 | 15.67 | -1.32% | 729,691 |
| Mar 19, 2026 | 16.30 | 16.35 | 15.75 | 15.88 | 15.88 | -4.34% | 480,741 |
| Mar 18, 2026 | 16.05 | 16.84 | 16.05 | 16.60 | 16.60 | 3.69% | 701,329 |
| Mar 17, 2026 | 16.05 | 16.41 | 15.93 | 16.01 | 16.01 | -0.44% | 332,626 |
| Mar 16, 2026 | 16.52 | 16.90 | 15.66 | 16.08 | 16.08 | -3.19% | 355,889 |
| Mar 13, 2026 | 16.80 | 17.25 | 16.32 | 16.61 | 16.61 | -1.54% | 570,855 |
| Mar 12, 2026 | 16.75 | 17.19 | 16.50 | 16.87 | 16.87 | -0.59% | 452,888 |
| Mar 11, 2026 | 17.00 | 17.50 | 16.81 | 16.97 | 16.97 | -0.24% | 710,417 |
| Mar 10, 2026 | 17.24 | 17.24 | 16.70 | 17.01 | 17.01 | 2.10% | 354,412 |
| Mar 9, 2026 | 17.40 | 17.49 | 16.10 | 16.66 | 16.66 | -5.18% | 406,998 |
| Mar 6, 2026 | 17.70 | 17.96 | 17.55 | 17.57 | 17.57 | -1.62% | 349,652 |
| Mar 5, 2026 | 17.93 | 18.15 | 17.56 | 17.86 | 17.86 | -0.28% | 432,077 |
| Mar 4, 2026 | 17.53 | 18.10 | 17.53 | 17.91 | 17.91 | -1.27% | 311,032 |
| Mar 2, 2026 | 17.56 | 18.45 | 17.56 | 18.14 | 18.14 | -2.99% | 289,058 |
| Feb 27, 2026 | 18.82 | 18.93 | 18.50 | 18.70 | 18.70 | -0.64% | 253,171 |
| Feb 26, 2026 | 18.31 | 19.25 | 18.31 | 18.82 | 18.82 | 0.97% | 446,382 |
| Feb 25, 2026 | 18.71 | 18.87 | 18.54 | 18.64 | 18.64 | 0.05% | 135,613 |
| Feb 24, 2026 | 18.81 | 18.99 | 18.51 | 18.63 | 18.63 | -1.11% | 252,998 |
| Feb 23, 2026 | 19.02 | 19.17 | 18.70 | 18.84 | 18.84 | -1.10% | 256,343 |
| Feb 20, 2026 | 19.30 | 19.46 | 19.00 | 19.05 | 19.05 | -2.16% | 232,370 |
| Feb 19, 2026 | 19.55 | 19.84 | 19.40 | 19.47 | 19.47 | -1.12% | 190,715 |
| Feb 18, 2026 | 19.75 | 19.95 | 19.60 | 19.69 | 19.69 | 0.05% | 151,188 |
| Feb 17, 2026 | 19.50 | 20.16 | 19.50 | 19.68 | 19.68 | -0.15% | 286,935 |
| Feb 16, 2026 | 19.62 | 19.98 | 19.60 | 19.71 | 19.71 | -1.30% | 196,405 |
| Feb 13, 2026 | 20.60 | 20.70 | 19.75 | 19.97 | 19.97 | -3.99% | 401,695 |
| Feb 12, 2026 | 21.02 | 21.27 | 20.60 | 20.80 | 20.80 | -2.26% | 320,241 |
| Feb 11, 2026 | 21.00 | 21.68 | 20.60 | 21.28 | 21.28 | 0.66% | 355,468 |
| Feb 10, 2026 | 21.30 | 21.59 | 21.02 | 21.14 | 21.14 | -0.28% | 261,778 |
| Feb 9, 2026 | 20.81 | 21.40 | 20.70 | 21.20 | 21.20 | 2.71% | 363,066 |
| Feb 6, 2026 | 20.21 | 20.99 | 20.10 | 20.64 | 20.64 | 0.63% | 216,891 |
| Feb 5, 2026 | 20.60 | 20.99 | 20.46 | 20.51 | 20.51 | -1.68% | 182,084 |
| Feb 4, 2026 | 19.90 | 20.93 | 19.90 | 20.86 | 20.86 | 3.99% | 309,709 |
| Feb 3, 2026 | 20.00 | 20.53 | 19.83 | 20.06 | 20.06 | 2.71% | 252,024 |
| Feb 2, 2026 | 19.25 | 19.79 | 19.11 | 19.53 | 19.53 | - | 161,147 |
| Feb 1, 2026 | 20.00 | 20.27 | 19.50 | 19.53 | 19.53 | -2.74% | 166,229 |
| Jan 30, 2026 | 19.50 | 20.29 | 19.50 | 20.08 | 20.08 | 1.88% | 201,898 |
| Jan 29, 2026 | 20.30 | 20.40 | 19.54 | 19.71 | 19.71 | -1.94% | 220,026 |
| Jan 28, 2026 | 19.41 | 20.24 | 19.41 | 20.10 | 20.10 | 3.02% | 225,897 |
| Jan 27, 2026 | 19.78 | 20.10 | 19.20 | 19.51 | 19.51 | -1.41% | 226,326 |
| Jan 23, 2026 | 20.60 | 20.60 | 19.50 | 19.79 | 19.79 | -2.80% | 160,317 |
| Jan 22, 2026 | 20.40 | 20.70 | 20.05 | 20.36 | 20.36 | 0.69% | 160,992 |
| Jan 21, 2026 | 20.00 | 20.50 | 19.83 | 20.22 | 20.22 | 1.00% | 277,732 |
| Jan 20, 2026 | 20.87 | 20.87 | 20.00 | 20.02 | 20.02 | -4.07% | 369,256 |