NSE:ORIENTPPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.10	17.22	16.88	17.06	17.06	0.29%	171,833
May 21, 2026	17.15	17.45	16.87	17.01	17.01	-0.64%	202,507
May 20, 2026	17.05	17.30	16.85	17.12	17.12	0.29%	132,617
May 19, 2026	17.00	17.44	16.90	17.07	17.07	0.77%	224,347
May 18, 2026	17.20	17.48	16.55	16.94	16.94	-2.25%	185,322
May 15, 2026	17.37	17.75	17.12	17.33	17.33	-0.23%	237,012
May 14, 2026	17.80	17.99	17.01	17.37	17.37	-1.64%	221,335
May 13, 2026	17.48	18.00	17.26	17.66	17.66	1.96%	198,408
May 12, 2026	18.21	18.55	17.18	17.32	17.32	-5.46%	305,269
May 11, 2026	19.31	19.31	18.21	18.32	18.32	-5.13%	364,096
May 8, 2026	19.70	20.34	19.18	19.31	19.31	-2.57%	462,516
May 7, 2026	19.21	19.95	19.21	19.82	19.82	2.43%	430,139
May 6, 2026	19.49	19.49	18.76	19.35	19.35	2.22%	394,090
May 5, 2026	18.51	19.20	18.51	18.93	18.93	-0.16%	236,111
May 4, 2026	18.44	19.27	18.44	18.96	18.96	2.88%	334,434
Apr 30, 2026	18.59	18.60	18.02	18.43	18.43	-0.86%	162,645
Apr 29, 2026	18.61	18.95	18.54	18.59	18.59	0.43%	220,954
Apr 28, 2026	18.60	18.81	18.40	18.51	18.51	-0.38%	135,696
Apr 27, 2026	18.00	18.80	18.00	18.58	18.58	2.88%	312,448
Apr 24, 2026	18.79	18.79	17.91	18.06	18.06	-2.96%	191,833
Apr 23, 2026	18.95	19.15	18.51	18.61	18.61	-1.79%	320,028
Apr 22, 2026	18.40	19.20	18.00	18.95	18.95	2.16%	799,904
Apr 21, 2026	18.73	19.00	18.21	18.55	18.55	-0.96%	508,167
Apr 20, 2026	19.37	19.37	18.60	18.73	18.73	-2.50%	221,656
Apr 17, 2026	19.40	19.55	18.93	19.21	19.21	0.89%	478,554
Apr 16, 2026	19.15	19.34	18.65	19.04	19.04	0.69%	336,759
Apr 15, 2026	18.30	19.14	18.30	18.91	18.91	5.06%	457,889
Apr 13, 2026	17.80	18.22	17.25	18.00	18.00	-0.22%	340,773
Apr 10, 2026	18.10	18.47	17.81	18.04	18.04	0.06%	386,098
Apr 9, 2026	18.31	18.89	17.80	18.03	18.03	-1.53%	437,179
Apr 8, 2026	17.70	18.60	17.36	18.31	18.31	6.45%	507,040
Apr 7, 2026	17.00	17.40	16.82	17.20	17.20	0.88%	221,274
Apr 6, 2026	16.40	17.15	15.98	17.05	17.05	5.77%	409,559
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