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