Skip to main content
logo
Orient Paper & Industries Limited (NSE:ORIENTPPR)
India flag India · Delayed Price · Currency is INR
17.23
+0.50 (2.99%)
Jul 22, 2026, 3:30 PM IST

NSE:ORIENTPPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202616.7017.5116.5317.2017.202.81%540,587
Jul 21, 202616.9516.9516.6516.7316.730.36%90,827
Jul 20, 202616.8217.1416.6016.6716.67-1.42%137,042
Jul 17, 202617.0017.0016.7416.9116.91-0.06%61,880
Jul 16, 202617.0017.1016.6216.9216.920.06%145,063
Jul 15, 202616.9317.0616.8016.9116.910.30%84,882
Jul 14, 202616.6516.9416.6016.8616.860.84%128,910
Jul 13, 202616.5116.7916.5016.7216.72-0.06%83,097
Jul 10, 202616.8016.9816.6016.7316.730.60%139,675
Jul 9, 202616.5216.7516.4716.6316.630.85%107,526
Jul 8, 202617.1517.1516.4016.4916.49-2.77%109,194
Jul 7, 202616.9517.0016.7516.9616.960.18%97,469
Jul 6, 202616.9017.0016.7116.9316.93-0.82%111,580
Jul 3, 202617.0517.6217.0017.0717.070.23%245,675
Jul 2, 202617.0817.1016.9017.0317.030.41%61,598
Jul 1, 202616.8017.1016.8016.9616.961.07%165,436
Jun 30, 202616.9017.0716.5716.7816.78-0.24%198,034
Jun 29, 202617.0017.4416.8016.8216.82-1.69%150,869
Jun 25, 202617.2317.4517.0117.1117.11-1.04%156,899
Jun 24, 202617.2817.3917.1017.2917.290.06%118,957
Jun 23, 202617.6217.6817.2017.2817.28-2.37%259,102
Jun 22, 202617.5718.0017.5717.7017.700.74%183,117
Jun 19, 202617.6417.8517.4017.5717.57-0.85%171,386
Jun 18, 202617.8518.2017.6017.7217.72-0.73%199,675
Jun 17, 202617.9318.0517.7117.8517.85-0.45%144,689
Jun 16, 202617.8518.0017.5117.9317.931.19%106,697
Jun 15, 202617.8918.1217.5617.7217.722.49%295,228
Jun 12, 202617.2417.3516.9017.2917.292.55%186,262
Jun 11, 202617.3017.4216.5016.8616.86-2.37%254,731
Jun 10, 202617.7118.0617.2017.2717.27-2.26%128,397
Jun 9, 202617.4517.8017.4017.6717.671.32%99,733
Jun 8, 202617.5017.8917.3117.4417.44-2.57%139,423
Jun 5, 202618.1918.1917.7617.9017.90-0.22%112,355
Jun 4, 202617.7018.1517.6117.9417.941.36%231,104
Jun 3, 202617.9917.9917.5017.7017.70-1.06%122,832
Jun 2, 202617.5617.9617.5617.8917.89-0.11%127,355
Jun 1, 202618.2018.3317.8417.9117.91-1.43%110,844
May 29, 202617.8518.3517.8518.1718.171.91%247,490
May 27, 202618.0018.2016.8617.8317.83-1.55%431,045
May 26, 202618.0518.6518.0018.1118.11-0.66%284,899
May 25, 202617.2519.6017.0618.2318.236.86%326,130
May 22, 202617.1017.2216.8817.0617.060.29%171,833
May 21, 202617.1517.4516.8717.0117.01-0.64%202,507
May 20, 202617.0517.3016.8517.1217.120.29%132,617
May 19, 202617.0017.4416.9017.0717.070.77%224,347
May 18, 202617.2017.4816.5516.9416.94-2.25%185,322
May 15, 202617.3717.7517.1217.3317.33-0.23%237,012
May 14, 202617.8017.9917.0117.3717.37-1.64%221,335
May 13, 202617.4818.0017.2617.6617.661.96%198,408
May 12, 202618.2118.5517.1817.3217.32-5.46%305,269