Orient Paper & Industries Limited (NSE:ORIENTPPR)
India · Delayed Price · Currency is INR 15.50
+0.21 (1.37%)
Nov 11, 2026, 2:30 PM IST
NSE:ORIENTPPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.29 | 15.64 | 15.29 | 15.50 | 15.50 | 1.37% | 420,693 |
| Nov 9, 2026 | 15.35 | 15.53 | 15.21 | 15.29 | 15.29 | 0.20% | 70,145 |
| Nov 8, 2026 | 15.30 | 15.64 | 15.10 | 15.26 | 15.26 | -0.13% | 64,262 |
| Nov 6, 2026 | 15.41 | 15.50 | 15.10 | 15.28 | 15.28 | -2.55% | 76,709 |
| Nov 5, 2026 | 15.79 | 15.79 | 15.35 | 15.68 | 15.68 | 1.42% | 174,445 |
| Nov 4, 2026 | 15.10 | 15.99 | 14.77 | 15.46 | 15.46 | 3.83% | 166,209 |
| Nov 3, 2026 | 14.93 | 15.15 | 14.75 | 14.89 | 14.89 | -0.20% | 113,746 |
| Nov 2, 2026 | 14.40 | 15.05 | 14.40 | 14.92 | 14.92 | 1.63% | 77,133 |
| Oct 30, 2026 | 14.80 | 15.00 | 14.64 | 14.68 | 14.68 | -1.48% | 92,280 |
| Oct 29, 2026 | 14.61 | 15.13 | 14.61 | 14.90 | 14.90 | 0.13% | 118,927 |
| Oct 28, 2026 | 15.09 | 15.24 | 14.50 | 14.88 | 14.88 | -0.73% | 132,006 |
| Oct 27, 2026 | 14.89 | 15.14 | 14.84 | 14.99 | 14.99 | 0.67% | 88,450 |
| Oct 26, 2026 | 15.14 | 15.25 | 14.71 | 14.89 | 14.89 | -0.47% | 87,442 |
| Oct 23, 2026 | 15.21 | 15.64 | 14.65 | 14.96 | 14.96 | -2.67% | 179,956 |
| Oct 22, 2026 | 15.49 | 16.00 | 14.81 | 15.37 | 15.37 | 1.99% | 245,638 |
| Oct 21, 2026 | 15.71 | 15.99 | 15.00 | 15.07 | 15.07 | -3.77% | 147,449 |
| Oct 19, 2026 | 16.39 | 16.39 | 15.51 | 15.66 | 15.66 | -2.61% | 151,414 |
| Oct 16, 2026 | 15.95 | 16.23 | 15.95 | 16.08 | 16.08 | 0.82% | 98,099 |
| Oct 15, 2026 | 16.44 | 16.49 | 15.91 | 15.95 | 15.95 | -2.33% | 94,374 |
| Oct 14, 2026 | 16.08 | 16.85 | 16.08 | 16.33 | 16.33 | 2.06% | 333,247 |
| Oct 13, 2026 | 16.02 | 16.19 | 15.87 | 16.00 | 16.00 | -1.17% | 82,525 |
| Oct 12, 2026 | 15.91 | 16.44 | 15.69 | 16.19 | 16.19 | 2.47% | 422,981 |
| Oct 9, 2026 | 15.80 | 15.94 | 15.60 | 15.80 | 15.80 | 0.45% | 54,593 |
| Oct 8, 2026 | 16.04 | 16.04 | 15.60 | 15.73 | 15.73 | -1.63% | 119,803 |
| Oct 7, 2026 | 16.30 | 16.30 | 15.95 | 15.99 | 15.99 | -1.66% | 259,318 |
| Oct 6, 2026 | 16.23 | 16.38 | 16.17 | 16.26 | 16.26 | 0.56% | 71,350 |
| Oct 5, 2026 | 16.11 | 16.49 | 16.03 | 16.17 | 16.17 | -0.37% | 124,998 |
| Oct 1, 2026 | 16.53 | 16.53 | 16.10 | 16.23 | 16.23 | -1.34% | 149,320 |
| Sep 30, 2026 | 16.31 | 16.67 | 16.31 | 16.45 | 16.45 | 0.12% | 116,994 |
| Sep 29, 2026 | 16.65 | 16.74 | 16.25 | 16.43 | 16.43 | -1.08% | 124,950 |
| Sep 28, 2026 | 16.63 | 16.79 | 16.57 | 16.61 | 16.61 | -0.89% | 108,847 |
| Sep 25, 2026 | 16.91 | 17.00 | 16.57 | 16.76 | 16.76 | -0.24% | 183,765 |
| Sep 24, 2026 | 16.94 | 17.04 | 16.70 | 16.80 | 16.80 | -0.59% | 136,291 |
| Sep 23, 2026 | 17.01 | 17.10 | 16.75 | 16.90 | 16.90 | -0.53% | 185,833 |
| Sep 22, 2026 | 17.25 | 17.50 | 16.93 | 16.99 | 16.99 | -0.93% | 114,990 |
| Sep 21, 2026 | 17.20 | 17.43 | 17.06 | 17.15 | 17.15 | -0.29% | 85,259 |
| Sep 18, 2026 | 17.30 | 17.51 | 16.99 | 17.20 | 17.20 | -0.29% | 191,461 |
| Sep 17, 2026 | 16.80 | 17.71 | 16.80 | 17.25 | 17.25 | 2.74% | 285,003 |
| Sep 16, 2026 | 16.70 | 16.94 | 16.55 | 16.79 | 16.79 | 0.60% | 267,446 |
| Sep 15, 2026 | 17.78 | 17.94 | 16.60 | 16.69 | 16.69 | -6.13% | 341,559 |
| Sep 11, 2026 | 17.65 | 18.06 | 17.65 | 17.78 | 17.78 | -1.55% | 151,622 |
| Sep 10, 2026 | 17.93 | 18.79 | 17.73 | 18.06 | 18.06 | 0.73% | 440,501 |
| Sep 9, 2026 | 18.29 | 18.42 | 17.81 | 17.93 | 17.93 | -1.97% | 288,440 |
| Sep 8, 2026 | 18.96 | 18.99 | 18.09 | 18.29 | 18.29 | -2.76% | 387,404 |
| Sep 7, 2026 | 17.03 | 19.28 | 16.85 | 18.81 | 18.81 | 10.13% | 2,027,757 |
| Sep 4, 2026 | 17.14 | 17.35 | 17.00 | 17.08 | 17.08 | -0.29% | 100,814 |
| Sep 3, 2026 | 16.80 | 17.45 | 16.65 | 17.13 | 17.13 | 2.88% | 343,727 |
| Sep 2, 2026 | 16.73 | 16.84 | 16.45 | 16.65 | 16.65 | -0.77% | 130,048 |
| Sep 1, 2026 | 16.75 | 16.94 | 16.60 | 16.78 | 16.78 | -0.47% | 242,404 |
| Aug 31, 2026 | 17.01 | 17.30 | 16.50 | 16.86 | 16.86 | -2.03% | 498,593 |