Skip to main content
logo
Orient Paper & Industries Limited (NSE:ORIENTPPR)
India flag India · Delayed Price · Currency is INR
17.83
-0.23 (-1.27%)
Sep 11, 2026, 3:29 PM IST

NSE:ORIENTPPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202617.6518.0617.6517.7817.78-1.55%151,622
Sep 10, 202617.9318.7917.7318.0618.060.73%440,501
Sep 9, 202618.2918.4217.8117.9317.93-1.97%288,440
Sep 8, 202618.9618.9918.0918.2918.29-2.76%387,404
Sep 7, 202617.0319.2816.8518.8118.8110.13%2,027,757
Sep 4, 202617.1417.3517.0017.0817.08-0.29%100,814
Sep 3, 202616.8017.4516.6517.1317.132.88%343,727
Sep 2, 202616.7316.8416.4516.6516.65-0.77%130,048
Sep 1, 202616.7516.9416.6016.7816.78-0.47%242,404
Aug 31, 202617.0117.3016.5016.8616.86-2.03%498,593
Aug 28, 202617.0417.3316.8217.2117.211.00%294,544
Aug 27, 202617.0017.2816.9217.0417.040.06%119,793
Aug 26, 202617.0117.3017.0117.0317.030.77%111,624
Aug 25, 202617.4817.4816.8216.9016.90-2.03%268,169
Aug 24, 202617.2017.6017.2017.2517.250.70%140,085
Aug 21, 202617.0317.6116.9017.1317.130.18%384,840
Aug 20, 202617.4517.4516.8717.1017.101.48%218,697
Aug 19, 202617.3817.4916.6516.8516.85-2.83%211,944
Aug 18, 202617.2517.6417.0217.3417.341.40%283,563
Aug 17, 202617.0517.2516.8017.1017.101.30%131,886
Aug 14, 202617.0017.0716.8516.8816.88-0.76%237,567
Aug 13, 202617.2117.3017.0017.0117.01-0.87%163,511
Aug 12, 202617.5217.6117.1017.1617.16-2.05%217,696
Aug 11, 202617.5217.6617.5017.5217.52-93,844
Aug 10, 202618.4018.4017.4617.5217.52-5.35%463,810
Aug 7, 202618.9519.1018.0118.5118.51-1.70%369,304
Aug 6, 202619.3919.3918.7018.8318.83-0.26%320,033
Aug 5, 202619.1019.4518.8018.8818.88-1.72%216,294
Aug 4, 202619.3419.4118.7519.2119.210.84%458,602
Aug 3, 202618.2019.3518.0519.0519.053.70%790,848
Jul 31, 202617.4018.4917.4018.3718.375.70%424,369
Jul 30, 202617.5017.5917.3017.3817.38-0.74%126,654
Jul 29, 202617.7117.9417.2217.5117.51-0.74%260,528
Jul 28, 202618.3418.4417.5917.6417.64-3.13%203,258
Jul 27, 202617.7618.8017.7618.2118.213.58%472,111
Jul 24, 202617.5017.8017.1017.5817.58-1.01%263,417
Jul 23, 202617.0018.8017.0017.7617.763.26%1,610,148
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