Orient Paper & Industries Ltd. ORIENTPPR
NSE · India · Process Industries
INR 16.35-0.10 (-0.61%)
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 16.23 | -1.34% | INR 16.53 | INR 16.53 | INR 16.10 | 149.32K |
| 2026-09-30 | INR 16.45 | +0.12% | INR 16.31 | INR 16.67 | INR 16.31 | 116.99K |
| 2026-09-29 | INR 16.43 | -1.08% | INR 16.65 | INR 16.74 | INR 16.25 | 124.95K |
| 2026-09-28 | INR 16.61 | -0.89% | INR 16.63 | INR 16.79 | INR 16.57 | 108.85K |
| 2026-09-25 | INR 16.76 | -0.24% | INR 16.91 | INR 17.00 | INR 16.57 | 183.77K |
| 2026-09-24 | INR 16.80 | -0.59% | INR 16.94 | INR 17.04 | INR 16.70 | 136.29K |
| 2026-09-23 | INR 16.90 | -0.53% | INR 17.01 | INR 17.10 | INR 16.75 | 185.83K |
| 2026-09-22 | INR 16.99 | -0.93% | INR 17.25 | INR 17.50 | INR 16.93 | 114.99K |
| 2026-09-21 | INR 17.15 | -0.29% | INR 17.20 | INR 17.43 | INR 17.06 | 85.26K |
| 2026-09-18 | INR 17.20 | -0.29% | INR 17.30 | INR 17.51 | INR 16.99 | 191.46K |
| 2026-09-17 | INR 17.25 | +2.74% | INR 16.80 | INR 17.71 | INR 16.80 | 285.00K |
| 2026-09-16 | INR 16.79 | +0.60% | INR 16.70 | INR 16.94 | INR 16.55 | 267.45K |
| 2026-09-15 | INR 16.69 | -6.13% | INR 17.78 | INR 17.94 | INR 16.60 | 341.56K |
| 2026-09-14 | INR 17.78 | 0.00% | INR 17.78 | INR 17.78 | INR 17.78 | 0 |
| 2026-09-11 | INR 17.78 | -1.55% | INR 17.65 | INR 18.06 | INR 17.65 | 151.62K |
| 2026-09-10 | INR 18.06 | +0.73% | INR 17.93 | INR 18.79 | INR 17.73 | 440.50K |
| 2026-09-09 | INR 17.93 | -1.97% | INR 18.29 | INR 18.42 | INR 17.81 | 288.44K |
| 2026-09-08 | INR 18.29 | -2.76% | INR 18.96 | INR 18.99 | INR 18.09 | 387.40K |
| 2026-09-07 | INR 18.81 | +10.13% | INR 17.03 | INR 19.28 | INR 16.85 | 2.03M |
| 2026-09-04 | INR 17.08 | -0.29% | INR 17.14 | INR 17.35 | INR 17.00 | 100.81K |
| 2026-09-03 | INR 17.13 | +2.88% | INR 16.80 | INR 17.45 | INR 16.65 | 343.73K |
| 2026-09-02 | INR 16.65 | -0.77% | INR 16.73 | INR 16.84 | INR 16.45 | 130.05K |
| 2026-09-01 | INR 16.78 | -0.47% | INR 16.75 | INR 16.94 | INR 16.60 | 242.40K |
| 2026-08-31 | INR 16.86 | -2.03% | INR 17.01 | INR 17.30 | INR 16.50 | 498.59K |
| 2026-08-28 | INR 17.21 | +1.00% | INR 17.04 | INR 17.33 | INR 16.82 | 294.54K |
| 2026-08-27 | INR 17.04 | +0.06% | INR 17.00 | INR 17.28 | INR 16.92 | 119.79K |
| 2026-08-26 | INR 17.03 | +0.77% | INR 17.01 | INR 17.30 | INR 17.01 | 111.62K |
| 2026-08-25 | INR 16.90 | -2.03% | INR 17.48 | INR 17.48 | INR 16.82 | 268.17K |
| 2026-08-24 | INR 17.25 | +0.70% | INR 17.20 | INR 17.60 | INR 17.20 | 140.09K |
| 2026-08-21 | INR 17.13 | +0.18% | INR 17.03 | INR 17.61 | INR 16.90 | 384.84K |
| 2026-08-20 | INR 17.10 | +1.48% | INR 17.45 | INR 17.45 | INR 16.87 | 218.70K |
| 2026-08-19 | INR 16.85 | -2.83% | INR 17.38 | INR 17.49 | INR 16.65 | 211.94K |
| 2026-08-18 | INR 17.34 | +1.40% | INR 17.25 | INR 17.64 | INR 17.02 | 283.56K |
| 2026-08-17 | INR 17.10 | +1.30% | INR 17.05 | INR 17.25 | INR 16.80 | 131.89K |
| 2026-08-14 | INR 16.88 | -0.76% | INR 17.00 | INR 17.07 | INR 16.85 | 237.57K |
| 2026-08-13 | INR 17.01 | -0.87% | INR 17.21 | INR 17.30 | INR 17.00 | 163.51K |
| 2026-08-12 | INR 17.16 | -2.05% | INR 17.52 | INR 17.61 | INR 17.10 | 217.70K |
| 2026-08-11 | INR 17.52 | 0.00% | INR 17.52 | INR 17.66 | INR 17.50 | 93.84K |
| 2026-08-10 | INR 17.52 | -5.35% | INR 18.40 | INR 18.40 | INR 17.46 | 463.81K |
| 2026-08-07 | INR 18.51 | -1.70% | INR 18.95 | INR 19.10 | INR 18.01 | 369.30K |
| 2026-08-06 | INR 18.83 | -0.26% | INR 19.39 | INR 19.39 | INR 18.70 | 320.03K |
| 2026-08-05 | INR 18.88 | -1.72% | INR 19.10 | INR 19.45 | INR 18.80 | 216.29K |
| 2026-08-04 | INR 19.21 | +0.84% | INR 19.34 | INR 19.41 | INR 18.75 | 458.60K |
| 2026-08-03 | INR 19.05 | +3.70% | INR 18.20 | INR 19.35 | INR 18.05 | 790.85K |
| 2026-07-31 | INR 18.37 | +5.70% | INR 17.40 | INR 18.49 | INR 17.40 | 424.37K |
| 2026-07-30 | INR 17.38 | -0.74% | INR 17.50 | INR 17.59 | INR 17.30 | 126.65K |
| 2026-07-29 | INR 17.51 | -0.74% | INR 17.71 | INR 17.94 | INR 17.22 | 260.53K |
| 2026-07-28 | INR 17.64 | -3.13% | INR 18.34 | INR 18.44 | INR 17.59 | 203.26K |
| 2026-07-27 | INR 18.21 | +3.58% | INR 17.76 | INR 18.80 | INR 17.76 | 472.11K |
| 2026-07-24 | INR 17.58 | -1.01% | INR 17.50 | INR 17.80 | INR 17.10 | 263.42K |
| 2026-07-23 | INR 17.76 | +3.26% | INR 17.00 | INR 18.80 | INR 17.00 | 1.61M |
| 2026-07-22 | INR 17.20 | +2.81% | INR 16.70 | INR 17.51 | INR 16.53 | 540.59K |
| 2026-07-21 | INR 16.73 | +0.36% | INR 16.95 | INR 16.95 | INR 16.65 | 90.83K |
| 2026-07-20 | INR 16.67 | -1.42% | INR 16.82 | INR 17.14 | INR 16.60 | 137.04K |
| 2026-07-17 | INR 16.91 | -0.06% | INR 17.00 | INR 17.00 | INR 16.74 | 61.88K |
| 2026-07-16 | INR 16.92 | +0.06% | INR 17.00 | INR 17.10 | INR 16.62 | 145.06K |
| 2026-07-15 | INR 16.91 | +0.30% | INR 16.93 | INR 17.06 | INR 16.80 | 84.88K |
| 2026-07-14 | INR 16.86 | +0.84% | INR 16.65 | INR 16.94 | INR 16.60 | 128.91K |
| 2026-07-13 | INR 16.72 | -0.06% | INR 16.51 | INR 16.79 | INR 16.50 | 83.10K |
| 2026-07-10 | INR 16.73 | +0.60% | INR 16.80 | INR 16.98 | INR 16.60 | 139.68K |
| 2026-07-09 | INR 16.63 | +0.85% | INR 16.52 | INR 16.75 | INR 16.47 | 107.53K |
| 2026-07-08 | INR 16.49 | -2.77% | INR 17.15 | INR 17.15 | INR 16.40 | 109.19K |
| 2026-07-07 | INR 16.96 | +0.18% | INR 16.95 | INR 17.00 | INR 16.75 | 97.47K |
| 2026-07-06 | INR 16.93 | -0.82% | INR 16.90 | INR 17.00 | INR 16.71 | 111.58K |
| 2026-07-03 | INR 17.07 | +0.23% | INR 17.05 | INR 17.62 | INR 17.00 | 245.68K |
| 2026-07-02 | INR 17.03 | +0.41% | INR 17.08 | INR 17.10 | INR 16.90 | 61.60K |
| 2026-07-01 | INR 16.96 | +1.07% | INR 16.80 | INR 17.10 | INR 16.80 | 165.44K |
| 2026-06-30 | INR 16.78 | -0.24% | INR 16.90 | INR 17.07 | INR 16.57 | 198.03K |
| 2026-06-29 | INR 16.82 | -1.69% | INR 17.00 | INR 17.44 | INR 16.80 | 150.87K |
| 2026-06-26 | INR 17.11 | 0.00% | INR 17.11 | INR 17.11 | INR 17.11 | 0 |
| 2026-06-25 | INR 17.11 | -1.04% | INR 17.23 | INR 17.45 | INR 17.01 | 156.90K |
| 2026-06-24 | INR 17.29 | +0.06% | INR 17.28 | INR 17.39 | INR 17.10 | 118.96K |
| 2026-06-23 | INR 17.28 | -2.37% | INR 17.62 | INR 17.68 | INR 17.20 | 259.10K |
| 2026-06-22 | INR 17.70 | +0.74% | INR 17.57 | INR 18.00 | INR 17.57 | 183.12K |
| 2026-06-19 | INR 17.57 | -0.85% | INR 17.64 | INR 17.85 | INR 17.40 | 171.39K |
| 2026-06-18 | INR 17.72 | -0.73% | INR 17.85 | INR 18.20 | INR 17.60 | 199.68K |
| 2026-06-17 | INR 17.85 | -0.45% | INR 17.93 | INR 18.05 | INR 17.71 | 144.69K |
| 2026-06-16 | INR 17.93 | +1.19% | INR 17.85 | INR 18.00 | INR 17.51 | 106.70K |
| 2026-06-15 | INR 17.72 | +2.49% | INR 17.89 | INR 18.12 | INR 17.56 | 295.23K |
| 2026-06-12 | INR 17.29 | +2.55% | INR 17.24 | INR 17.35 | INR 16.90 | 186.26K |
| 2026-06-11 | INR 16.86 | -2.37% | INR 17.30 | INR 17.42 | INR 16.50 | 254.73K |
| 2026-06-10 | INR 17.27 | -2.26% | INR 17.71 | INR 18.06 | INR 17.20 | 128.40K |
| 2026-06-09 | INR 17.67 | +1.32% | INR 17.45 | INR 17.80 | INR 17.40 | 99.73K |
| 2026-06-08 | INR 17.44 | -2.57% | INR 17.50 | INR 17.89 | INR 17.31 | 139.42K |
| 2026-06-05 | INR 17.90 | -0.22% | INR 18.19 | INR 18.19 | INR 17.76 | 112.36K |
| 2026-06-04 | INR 17.94 | +1.36% | INR 17.70 | INR 18.15 | INR 17.61 | 231.10K |
| 2026-06-03 | INR 17.70 | -1.06% | INR 17.99 | INR 17.99 | INR 17.50 | 122.83K |
| 2026-06-02 | INR 17.89 | -0.11% | INR 17.56 | INR 17.96 | INR 17.56 | 127.36K |
| 2026-06-01 | INR 17.91 | -1.43% | INR 18.20 | INR 18.33 | INR 17.84 | 110.84K |
| 2026-05-29 | INR 18.17 | +1.91% | INR 17.85 | INR 18.35 | INR 17.85 | 247.49K |