ORIANA POWER LTD ORIANA
NSE · India · Industrial Services
INR 2,077.80-95.60 (-4.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 303.45 | -3.59% | INR 312.00 | INR 320.90 | INR 296.20 | 323.25K |
| 2026-09-30 | INR 314.75 | -0.77% | INR 315.55 | INR 327.00 | INR 311.00 | 255.75K |
| 2026-09-29 | INR 317.20 | +2.37% | INR 306.30 | INR 324.50 | INR 292.95 | 505.88K |
| 2026-09-28 | INR 309.85 | -6.32% | INR 334.00 | INR 338.80 | INR 299.60 |
| 542.63K |
| 2026-09-25 | INR 330.75 | +8.91% | INR 311.00 | INR 343.50 | INR 305.05 | 1.27M |
| 2026-09-24 | INR 303.70 | -1.49% | INR 315.00 | INR 315.00 | INR 301.00 | 329.63K |
| 2026-09-23 | INR 308.30 | +11.74% | INR 281.00 | INR 314.90 | INR 275.90 | 1.02M |
| 2026-09-22 | INR 275.90 | +1.70% | INR 273.70 | INR 294.60 | INR 270.25 | 659.63K |
| 2026-09-21 | INR 271.30 | -0.17% | INR 290.00 | INR 290.05 | INR 252.00 | 417.38K |
| 2026-09-18 | INR 271.75 | +0.73% | INR 276.50 | INR 281.90 | INR 265.00 | 169.88K |
| 2026-09-17 | INR 269.77 | +7.84% | INR 251.40 | INR 272.59 | INR 250.60 | 516.00K |
| 2026-09-16 | INR 250.15 | -1.57% | INR 259.24 | INR 259.24 | INR 248.04 | 199.88K |
| 2026-09-15 | INR 254.15 | +3.54% | INR 250.00 | INR 261.00 | INR 246.00 | 432.38K |
| 2026-09-14 | INR 245.45 | 0.00% | INR 245.45 | INR 245.45 | INR 245.45 | 0 |
| 2026-09-11 | INR 245.45 | +0.41% | INR 244.44 | INR 248.82 | INR 240.20 | 211.50K |
| 2026-09-10 | INR 244.44 | -0.91% | INR 248.79 | INR 249.00 | INR 243.60 | 207.38K |
| 2026-09-09 | INR 246.68 | +1.29% | INR 245.00 | INR 249.40 | INR 242.40 | 181.50K |
| 2026-09-08 | INR 243.53 | -79.99% | INR 243.37 | INR 246.00 | INR 242.00 | 166.50K |
| 2026-09-07 | INR 1,216.85 | +0.92% | INR 1,212.00 | INR 1,240.00 | INR 1,175.00 | 65.18K |
| 2026-09-04 | INR 1,205.70 | -2.74% | INR 1,251.00 | INR 1,251.00 | INR 1,181.00 | 73.43K |
| 2026-09-03 | INR 1,239.70 | +1.46% | INR 1,235.00 | INR 1,253.50 | INR 1,225.10 | 31.13K |
| 2026-09-02 | INR 1,221.90 | -1.47% | INR 1,225.05 | INR 1,247.90 | INR 1,209.95 | 34.05K |
| 2026-09-01 | INR 1,240.10 | +0.17% | INR 1,237.00 | INR 1,259.95 | INR 1,203.95 | 44.78K |
| 2026-08-31 | INR 1,238.00 | -4.70% | INR 1,299.15 | INR 1,299.15 | INR 1,220.00 | 53.48K |
| 2026-08-28 | INR 1,299.10 | -0.22% | INR 1,323.95 | INR 1,323.95 | INR 1,297.90 | 25.73K |
| 2026-08-27 | INR 1,301.90 | -1.59% | INR 1,347.95 | INR 1,353.00 | INR 1,285.00 | 32.10K |
| 2026-08-26 | INR 1,322.95 | -0.76% | INR 1,362.00 | INR 1,379.80 | INR 1,307.05 | 77.78K |
| 2026-08-25 | INR 1,333.05 | +3.41% | INR 1,308.95 | INR 1,379.90 | INR 1,306.00 | 102.68K |
| 2026-08-24 | INR 1,289.15 | +8.15% | INR 1,200.00 | INR 1,298.00 | INR 1,199.90 | 114.00K |
| 2026-08-21 | INR 1,192.05 | -0.20% | INR 1,200.20 | INR 1,214.00 | INR 1,174.95 | 68.48K |
| 2026-08-20 | INR 1,194.40 | -1.48% | INR 1,219.00 | INR 1,255.00 | INR 1,190.00 | 88.20K |
| 2026-08-19 | INR 1,212.40 | 0.00% | INR 1,212.45 | INR 1,290.00 | INR 1,202.05 | 83.25K |
| 2026-08-18 | INR 1,212.45 | -2.69% | INR 1,246.00 | INR 1,267.95 | INR 1,180.10 | 145.43K |
| 2026-08-17 | INR 1,246.00 | -4.00% | INR 1,304.00 | INR 1,308.90 | INR 1,233.10 | 140.78K |
| 2026-08-14 | INR 1,297.85 | -2.95% | INR 1,349.00 | INR 1,349.00 | INR 1,290.05 | 82.88K |
| 2026-08-13 | INR 1,337.30 | -2.70% | INR 1,398.95 | INR 1,398.95 | INR 1,301.00 | 56.55K |
| 2026-08-12 | INR 1,374.35 | -1.23% | INR 1,392.10 | INR 1,407.05 | INR 1,365.00 | 36.60K |
| 2026-08-11 | INR 1,391.40 | -2.10% | INR 1,412.30 | INR 1,439.90 | INR 1,380.50 | 41.03K |
| 2026-08-10 | INR 1,421.25 | -1.90% | INR 1,436.05 | INR 1,466.00 | INR 1,406.60 | 47.63K |
| 2026-08-07 | INR 1,448.80 | -1.32% | INR 1,480.00 | INR 1,510.00 | INR 1,440.00 | 61.73K |
| 2026-08-06 | INR 1,468.15 | +2.62% | INR 1,452.35 | INR 1,493.00 | INR 1,378.00 | 121.80K |
| 2026-08-05 | INR 1,430.65 | -2.19% | INR 1,475.00 | INR 1,484.60 | INR 1,422.35 | 24.15K |
| 2026-08-04 | INR 1,462.75 | -0.78% | INR 1,500.00 | INR 1,500.00 | INR 1,455.00 | 44.03K |
| 2026-08-03 | INR 1,474.25 | +6.90% | INR 1,380.00 | INR 1,517.90 | INR 1,380.00 | 102.90K |
| 2026-07-31 | INR 1,379.05 | -2.35% | INR 1,400.00 | INR 1,419.95 | INR 1,375.00 | 29.33K |
| 2026-07-30 | INR 1,412.30 | +3.88% | INR 1,349.00 | INR 1,428.00 | INR 1,342.30 | 57.15K |
| 2026-07-29 | INR 1,359.50 | -3.11% | INR 1,410.00 | INR 1,414.90 | INR 1,353.15 | 82.35K |
| 2026-07-28 | INR 1,403.10 | -2.44% | INR 1,421.00 | INR 1,432.00 | INR 1,400.00 | 24.53K |
| 2026-07-27 | INR 1,438.25 | +2.86% | INR 1,422.35 | INR 1,441.00 | INR 1,411.00 | 32.25K |
| 2026-07-24 | INR 1,398.25 | -1.34% | INR 1,417.25 | INR 1,422.05 | INR 1,391.10 | 39.60K |
| 2026-07-23 | INR 1,417.25 | -1.24% | INR 1,437.95 | INR 1,449.85 | INR 1,412.00 | 26.10K |
| 2026-07-22 | INR 1,435.10 | +0.86% | INR 1,410.00 | INR 1,490.00 | INR 1,406.30 | 44.10K |
| 2026-07-21 | INR 1,422.80 | -1.20% | INR 1,440.05 | INR 1,449.95 | INR 1,416.00 | 36.00K |
| 2026-07-20 | INR 1,440.05 | -1.93% | INR 1,460.70 | INR 1,460.70 | INR 1,431.05 | 33.60K |
| 2026-07-17 | INR 1,468.40 | -0.54% | INR 1,470.00 | INR 1,498.00 | INR 1,460.00 | 29.40K |
| 2026-07-16 | INR 1,476.35 | -0.13% | INR 1,489.90 | INR 1,500.00 | INR 1,467.05 | 25.43K |
| 2026-07-15 | INR 1,478.25 | -1.35% | INR 1,492.00 | INR 1,509.85 | INR 1,475.00 | 41.10K |
| 2026-07-14 | INR 1,498.45 | -0.43% | INR 1,513.90 | INR 1,521.00 | INR 1,492.00 | 26.63K |
| 2026-07-13 | INR 1,504.90 | +1.82% | INR 1,479.00 | INR 1,515.00 | INR 1,465.05 | 32.10K |
| 2026-07-10 | INR 1,478.05 | -1.00% | INR 1,499.90 | INR 1,515.00 | INR 1,472.00 | 31.05K |
| 2026-07-09 | INR 1,493.00 | +1.95% | INR 1,464.50 | INR 1,503.00 | INR 1,458.00 | 33.15K |
| 2026-07-08 | INR 1,464.50 | -0.56% | INR 1,462.95 | INR 1,509.00 | INR 1,402.00 | 98.03K |
| 2026-07-07 | INR 1,472.70 | -5.17% | INR 1,560.00 | INR 1,563.00 | INR 1,459.00 | 85.05K |
| 2026-07-06 | INR 1,552.95 | -1.92% | INR 1,593.35 | INR 1,594.95 | INR 1,536.75 | 44.93K |
| 2026-07-03 | INR 1,583.40 | -0.86% | INR 1,611.00 | INR 1,617.00 | INR 1,580.00 | 28.88K |
| 2026-07-02 | INR 1,597.10 | +0.14% | INR 1,607.00 | INR 1,620.00 | INR 1,592.05 | 17.78K |
| 2026-07-01 | INR 1,594.85 | +2.30% | INR 1,598.85 | INR 1,625.00 | INR 1,585.00 | 56.55K |
| 2026-06-30 | INR 1,559.05 | +0.02% | INR 1,575.65 | INR 1,597.95 | INR 1,551.10 | 29.85K |
| 2026-06-29 | INR 1,558.80 | -2.30% | INR 1,595.45 | INR 1,595.45 | INR 1,550.00 | 33.83K |
| 2026-06-26 | INR 1,595.45 | 0.00% | INR 1,595.45 | INR 1,595.45 | INR 1,595.45 | 0 |
| 2026-06-25 | INR 1,595.45 | +1.07% | INR 1,591.95 | INR 1,623.95 | INR 1,582.65 | 35.55K |
| 2026-06-24 | INR 1,578.50 | -1.69% | INR 1,610.00 | INR 1,614.95 | INR 1,570.00 | 53.93K |
| 2026-06-23 | INR 1,605.70 | -2.07% | INR 1,640.20 | INR 1,640.20 | INR 1,600.00 | 43.80K |
| 2026-06-22 | INR 1,639.70 | -1.01% | INR 1,660.00 | INR 1,671.95 | INR 1,632.10 | 40.13K |
| 2026-06-19 | INR 1,656.35 | +1.72% | INR 1,628.00 | INR 1,688.50 | INR 1,605.00 | 71.93K |
| 2026-06-18 | INR 1,628.35 | -0.80% | INR 1,630.10 | INR 1,671.85 | INR 1,603.00 | 70.05K |
| 2026-06-17 | INR 1,641.40 | -2.06% | INR 1,666.00 | INR 1,696.00 | INR 1,630.00 | 46.95K |
| 2026-06-16 | INR 1,675.85 | -0.73% | INR 1,717.95 | INR 1,717.95 | INR 1,651.00 | 47.03K |
| 2026-06-15 | INR 1,688.25 | +3.99% | INR 1,679.95 | INR 1,714.90 | INR 1,665.15 | 73.50K |
| 2026-06-12 | INR 1,623.40 | +3.40% | INR 1,592.10 | INR 1,633.95 | INR 1,592.00 | 59.93K |
| 2026-06-11 | INR 1,570.00 | -2.86% | INR 1,585.25 | INR 1,611.90 | INR 1,545.05 | 115.35K |
| 2026-06-10 | INR 1,616.30 | -5.57% | INR 1,720.00 | INR 1,728.60 | INR 1,599.00 | 116.63K |
| 2026-06-09 | INR 1,711.65 | +1.79% | INR 1,683.35 | INR 1,725.00 | INR 1,681.55 | 24.53K |
| 2026-06-08 | INR 1,681.55 | -0.29% | INR 1,670.00 | INR 1,705.00 | INR 1,622.05 | 59.93K |
| 2026-06-05 | INR 1,686.40 | -1.24% | INR 1,716.20 | INR 1,717.00 | INR 1,680.10 | 47.55K |
| 2026-06-04 | INR 1,707.60 | +1.60% | INR 1,679.00 | INR 1,712.00 | INR 1,670.05 | 51.90K |
| 2026-06-03 | INR 1,680.75 | -0.87% | INR 1,682.00 | INR 1,713.95 | INR 1,660.50 | 43.95K |
| 2026-06-02 | INR 1,695.55 | +0.60% | INR 1,670.00 | INR 1,720.00 | INR 1,640.00 | 58.58K |
| 2026-06-01 | INR 1,685.40 | -5.60% | INR 1,790.00 | INR 1,798.00 | INR 1,675.00 | 115.80K |
| 2026-05-29 | INR 1,785.45 | -7.23% | INR 1,726.00 | INR 1,812.50 | INR 1,656.10 | 298.50K |