Orient Press Limited ORIENTLTD
NSE · India · Process Industries
INR 78.26+0.03 (+0.04%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 78.23 | -2.09% | INR 76.02 | INR 78.23 | INR 76.02 | 781 |
| 2026-09-29 | INR 79.90 | 0.00% | INR 77.00 | INR 79.90 | INR 77.00 | 5.76K |
| 2026-09-28 | INR 79.90 | -0.72% | INR 80.25 | INR 80.25 | INR 79.10 | 1.18K |
| 2026-09-25 | INR 80.48 | +1.23% | INR 76.50 | INR 80.88 | INR 76.50 | 555 |
| 2026-09-24 | INR 79.50 | -0.86% | INR 79.10 | INR 79.50 | INR 79.10 | 152 |
| 2026-09-23 | INR 80.19 | -2.08% | INR 80.00 | INR 81.19 | INR 80.00 | 3.37K |
| 2026-09-22 | INR 81.89 | +3.93% | INR 78.77 | INR 82.00 | INR 78.77 | 5.13K |
| 2026-09-21 | INR 78.79 | -2.51% | INR 84.50 | INR 84.50 | INR 78.41 | 406 |
| 2026-09-18 | INR 80.82 | -2.61% | INR 79.55 | INR 84.99 | INR 79.55 | 1.09K |
| 2026-09-17 | INR 82.99 | +3.74% | INR 83.99 | INR 83.99 | INR 82.99 | 67 |
| 2026-09-16 | INR 80.00 | -3.50% | INR 82.90 | INR 82.90 | INR 80.00 | 119 |
| 2026-09-15 | INR 82.90 | +0.18% | INR 83.16 | INR 83.16 | INR 82.50 | 125 |
| 2026-09-11 | INR 82.75 | +1.25% | INR 84.00 | INR 84.00 | INR 78.11 | 845 |
| 2026-09-10 | INR 81.73 | -0.16% | INR 78.11 | INR 83.47 | INR 78.11 | 6.83K |
| 2026-09-09 | INR 81.86 | -0.78% | INR 80.50 | INR 82.50 | INR 80.50 | 3.46K |
| 2026-09-08 | INR 82.50 | +1.24% | INR 78.51 | INR 82.79 | INR 78.25 | 2.36K |
| 2026-09-07 | INR 81.49 | +1.04% | INR 82.99 | INR 82.99 | INR 78.10 | 222 |
| 2026-09-04 | INR 80.65 | -3.72% | INR 82.99 | INR 82.99 | INR 80.35 | 1.88K |
| 2026-09-03 | INR 83.77 | +1.54% | INR 80.10 | INR 83.78 | INR 80.07 | 633 |
| 2026-09-02 | INR 82.50 | +0.34% | INR 81.00 | INR 83.88 | INR 81.00 | 758 |
| 2026-09-01 | INR 82.22 | 0.00% | INR 82.22 | INR 82.22 | INR 82.22 | 5.53K |
| 2026-08-31 | INR 82.22 | +2.65% | INR 84.00 | INR 84.00 | INR 80.01 | 2.05K |
| 2026-08-28 | INR 80.10 | -3.53% | INR 83.70 | INR 85.43 | INR 80.07 | 2.38K |
| 2026-08-27 | INR 83.03 | -1.38% | INR 83.34 | INR 85.49 | INR 83.03 | 4.09K |
| 2026-08-26 | INR 84.19 | +0.23% | INR 84.00 | INR 86.50 | INR 82.50 | 3.98K |
| 2026-08-25 | INR 84.00 | +1.82% | INR 82.50 | INR 84.95 | INR 81.50 | 2.22K |
| 2026-08-24 | INR 82.50 | +1.65% | INR 82.50 | INR 82.70 | INR 80.00 | 1.67K |
| 2026-08-21 | INR 81.16 | -0.99% | INR 82.70 | INR 82.70 | INR 78.13 | 2.09K |
| 2026-08-20 | INR 81.97 | +3.37% | INR 82.00 | INR 82.00 | INR 79.50 | 2.63K |
| 2026-08-19 | INR 79.30 | +4.19% | INR 78.00 | INR 79.70 | INR 77.70 | 6.97K |
| 2026-08-18 | INR 76.11 | +0.13% | INR 76.01 | INR 78.98 | INR 74.49 | 1.15K |
| 2026-08-17 | INR 76.01 | +2.56% | INR 74.11 | INR 76.20 | INR 71.25 | 3.28K |
| 2026-08-14 | INR 74.11 | -1.20% | INR 75.01 | INR 76.20 | INR 73.00 | 2.43K |
| 2026-08-13 | INR 75.01 | -1.30% | INR 75.81 | INR 75.81 | INR 75.00 | 6.59K |
| 2026-08-12 | INR 76.00 | -2.59% | INR 78.50 | INR 78.50 | INR 75.25 | 1.02K |
| 2026-08-11 | INR 78.02 | -0.61% | INR 78.50 | INR 80.00 | INR 78.02 | 2.30K |
| 2026-08-10 | INR 78.50 | +1.68% | INR 73.59 | INR 78.50 | INR 73.59 | 841 |
| 2026-08-07 | INR 77.20 | -1.66% | INR 78.50 | INR 78.90 | INR 76.79 | 777 |
| 2026-08-06 | INR 78.50 | +0.64% | INR 78.65 | INR 78.70 | INR 76.55 | 3.39K |
| 2026-08-05 | INR 78.00 | +0.62% | INR 76.50 | INR 78.48 | INR 76.10 | 1.44K |
| 2026-08-04 | INR 77.52 | +0.34% | INR 77.00 | INR 78.09 | INR 75.61 | 1.29K |
| 2026-08-03 | INR 77.26 | -4.56% | INR 83.40 | INR 83.40 | INR 76.91 | 16.07K |
| 2026-07-31 | INR 80.95 | +1.93% | INR 78.00 | INR 81.50 | INR 75.50 | 20.61K |
| 2026-07-30 | INR 79.42 | -4.99% | INR 82.80 | INR 82.80 | INR 79.42 | 3.73K |
| 2026-07-29 | INR 83.59 | -6.97% | INR 90.30 | INR 90.30 | INR 82.16 | 72.99K |
| 2026-07-28 | INR 89.85 | -8.73% | INR 96.70 | INR 96.70 | INR 88.65 | 27.88K |
| 2026-07-27 | INR 98.44 | +10.25% | INR 98.49 | INR 102.30 | INR 92.50 | 682.32K |
| 2026-07-24 | INR 89.29 | +20.00% | INR 74.00 | INR 89.29 | INR 73.00 | 93.73K |
| 2026-07-23 | INR 74.41 | +4.14% | INR 72.50 | INR 75.25 | INR 71.45 | 19.21K |
| 2026-07-22 | INR 71.45 | +1.35% | INR 71.10 | INR 72.00 | INR 71.00 | 3.80K |
| 2026-07-21 | INR 70.50 | +0.06% | INR 70.00 | INR 71.30 | INR 68.00 | 3.11K |
| 2026-07-20 | INR 70.46 | -1.87% | INR 69.80 | INR 73.60 | INR 69.80 | 1.74K |
| 2026-07-17 | INR 71.80 | -1.09% | INR 72.50 | INR 73.00 | INR 70.25 | 2.81K |
| 2026-07-16 | INR 72.59 | +2.07% | INR 72.50 | INR 72.95 | INR 70.99 | 12.45K |
| 2026-07-15 | INR 71.12 | -0.48% | INR 70.50 | INR 73.40 | INR 68.65 | 1.43K |
| 2026-07-14 | INR 71.46 | -3.09% | INR 73.00 | INR 74.39 | INR 71.05 | 2.08K |
| 2026-07-13 | INR 73.74 | +3.83% | INR 71.50 | INR 74.90 | INR 71.50 | 5.81K |
| 2026-07-10 | INR 71.02 | +4.72% | INR 67.10 | INR 71.50 | INR 67.10 | 4.12K |
| 2026-07-09 | INR 67.82 | +1.18% | INR 67.05 | INR 69.88 | INR 67.05 | 5.24K |
| 2026-07-08 | INR 67.03 | -1.31% | INR 67.70 | INR 69.90 | INR 67.01 | 8.04K |
| 2026-07-07 | INR 67.92 | -1.57% | INR 69.00 | INR 71.00 | INR 67.70 | 1.71K |
| 2026-07-06 | INR 69.00 | 0.00% | INR 69.00 | INR 69.00 | INR 68.61 | 156 |
| 2026-07-03 | INR 69.00 | -0.03% | INR 68.83 | INR 69.50 | INR 68.83 | 1.29K |
| 2026-07-02 | INR 69.02 | -2.03% | INR 69.50 | INR 72.39 | INR 68.83 | 716 |
| 2026-07-01 | INR 70.45 | +2.59% | INR 68.17 | INR 71.10 | INR 68.17 | 877 |
| 2026-06-30 | INR 68.67 | -3.92% | INR 70.50 | INR 71.39 | INR 68.41 | 4.78K |
| 2026-06-29 | INR 71.47 | +0.22% | INR 70.10 | INR 72.40 | INR 68.10 | 4.47K |
| 2026-06-26 | INR 71.31 | 0.00% | INR 71.31 | INR 71.31 | INR 71.31 | 0 |
| 2026-06-25 | INR 71.31 | +1.13% | INR 70.71 | INR 71.89 | INR 70.50 | 2.85K |
| 2026-06-24 | INR 70.51 | -0.54% | INR 70.50 | INR 71.50 | INR 70.50 | 2.57K |
| 2026-06-23 | INR 70.89 | -0.42% | INR 70.77 | INR 71.50 | INR 70.15 | 2.80K |
| 2026-06-22 | INR 71.19 | +0.69% | INR 70.70 | INR 72.19 | INR 70.70 | 3.46K |
| 2026-06-19 | INR 70.70 | +0.18% | INR 73.70 | INR 73.70 | INR 69.00 | 7.65K |
| 2026-06-18 | INR 70.57 | +5.80% | INR 66.15 | INR 72.99 | INR 66.15 | 22.73K |
| 2026-06-17 | INR 66.70 | +5.71% | INR 64.90 | INR 67.20 | INR 63.00 | 8.19K |
| 2026-06-16 | INR 63.10 | +4.01% | INR 60.00 | INR 67.40 | INR 59.11 | 14.60K |
| 2026-06-15 | INR 60.67 | +3.09% | INR 60.90 | INR 61.90 | INR 59.10 | 5.17K |
| 2026-06-12 | INR 58.85 | +1.48% | INR 58.33 | INR 59.96 | INR 58.03 | 8.87K |
| 2026-06-11 | INR 57.99 | -1.78% | INR 58.30 | INR 59.49 | INR 57.10 | 1.46K |
| 2026-06-10 | INR 59.04 | +0.39% | INR 60.40 | INR 60.40 | INR 59.00 | 5.05K |
| 2026-06-09 | INR 58.81 | -0.19% | INR 58.63 | INR 60.30 | INR 58.50 | 8.95K |
| 2026-06-08 | INR 58.92 | -4.95% | INR 61.00 | INR 61.00 | INR 58.65 | 2.03K |
| 2026-06-05 | INR 61.99 | +2.68% | INR 59.70 | INR 62.49 | INR 58.20 | 6.93K |
| 2026-06-04 | INR 60.37 | +2.51% | INR 60.20 | INR 60.84 | INR 59.50 | 9.59K |
| 2026-06-03 | INR 58.89 | -4.21% | INR 66.80 | INR 66.80 | INR 58.00 | 15.45K |
| 2026-06-02 | INR 61.48 | -0.97% | INR 62.00 | INR 62.30 | INR 60.33 | 1.17K |
| 2026-06-01 | INR 62.08 | +0.13% | INR 62.00 | INR 62.50 | INR 61.50 | 1.84K |
| 2026-05-29 | INR 62.00 | -0.45% | INR 62.59 | INR 63.99 | INR 61.70 | 5.54K |
| 2026-05-28 | INR 62.28 | 0.00% | INR 62.28 | INR 62.28 | INR 62.28 | 0 |
| 2026-05-27 | INR 62.28 | +1.98% | INR 61.20 | INR 64.72 | INR 61.20 | 2.85K |