Orient Press Limited - ORIENTLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	81.3	81.13	81.13	81.48	80	770
December 04, 2025	81.01	81.3	81.3	81.35	80.65	721
December 03, 2025	82	81.24	81.24	83.7	80.5	875
December 02, 2025	82.9	81.19	81.19	82.9	80.26	2,060
December 01, 2025	82.55	81.12	81.12	82.55	80	2,699
November 28, 2025	82.5	82.49	82.49	83.9	82.49	1,122
November 27, 2025	83	82.85	82.85	84.9	81.4	1,721
November 26, 2025	83	82.86	82.86	87.7	81	18,716
November 25, 2025	83.37	81.76	81.76	83.37	81	2,974
November 24, 2025	82.89	81.17	81.17	82.89	80	4,496
November 21, 2025	81.32	81	81	82.24	80.2	2,515
November 19, 2025	81.03	81.47	81.47	82.87	81.01	616
November 18, 2025	81.56	81.49	81.49	83.48	81.04	1,357
November 17, 2025	83.1	81.89	81.89	84.5	81.56	5,792
November 14, 2025	84.66	82.04	82.04	85.03	81.51	49,280
November 13, 2025	88.39	84.85	84.85	88.39	84.2	2,382
November 12, 2025	88.5	86.11	86.11	88.5	85.8	1,548
November 11, 2025	86.15	85.91	85.91	87.6	85.2	2,017
November 10, 2025	85.8	86.15	86.15	89	84.5	3,762
November 07, 2025	83.65	85.38	85.38	86	83.65	76
November 06, 2025	86.7	83.98	83.98	86.7	83.65	2,032
November 04, 2025	85.9	84.47	84.47	85.9	84.25	1,978
November 03, 2025	85.6	85.9	85.9	87	85.6	1,916
October 31, 2025	88.97	86.03	86.03	88.97	86.01	9,348
October 30, 2025	87.4	87.61	87.61	89.98	87.4	4,058
October 29, 2025	88.7	86.95	86.95	89.39	86.6	7,424
October 28, 2025	91.39	87.47	87.47	91.39	86.21	2,518
October 27, 2025	91.87	87.94	87.94	91.87	87.32	3,278
October 24, 2025	90.9	90	90	93.48	89.97	4,042
October 23, 2025	93.6	89.97	89.97	93.77	89.13	5,150
October 21, 2025	91.9	93.59	93.59	95.85	91.9	34,735
October 20, 2025	90.31	91.83	91.83	95.8	89.55	38,993
October 17, 2025	88	89.87	89.87	94.8	87.74	26,587
October 16, 2025	89	89.53	89.53	92.9	89	15,412
October 15, 2025	83.01	89.33	89.33	94.78	83.01	151,271
October 14, 2025	83.51	84.68	84.68	85.49	83.16	6,163
October 13, 2025	84.85	83.25	83.25	87.4	83	2,452
October 10, 2025	85.8	84.85	84.85	86.79	84.01	5,603
October 09, 2025	86.49	85.21	85.21	86.49	83.2	1,667
October 08, 2025	84.45	84	84	86.2	83.21	2,292
October 07, 2025	87.98	84.47	84.47	87.98	82	6,196
October 06, 2025	83.31	84.29	84.29	86	83.2	1,905
October 03, 2025	84.93	84.13	84.13	87.79	83	5,837
October 01, 2025	85.4	85.35	85.35	87	82.2	8,784
September 30, 2025	85	83.44	83.44	85.4	81.1	2,055
September 29, 2025	82.15	83.41	83.41	86.8	80	16,984
September 26, 2025	84.1	82.4	82.4	84.78	82.1	2,332
September 25, 2025	86.3	83.79	83.79	86.79	83.13	2,337
September 24, 2025	86.98	84.77	84.77	86.98	83.13	1,995
September 23, 2025	84.94	86.27	86.27	86.8	84.94	1,427
September 22, 2025	85.63	84.94	84.94	87.48	84.9	4,260
September 19, 2025	86.11	86.06	86.06	86.89	85.8	491
September 18, 2025	86.5	85.76	85.76	88.5	85.1	4,124
September 17, 2025	88.1	86.33	86.33	88.1	86	14,133
September 16, 2025	87.2	86.53	86.53	87.99	86.25	10,866
September 15, 2025	87.26	86.77	86.77	89.3	86.5	5,447
September 12, 2025	88.35	87.75	87.75	89.38	87.15	1,473
September 11, 2025	89	88.03	88.03	89.48	88	6,297
September 10, 2025	88.9	88.51	88.51	88.92	88.05	5,566
September 09, 2025	87.61	89.75	89.75	91.8	87.6	29,360

Orient Press Limited (ORIENTLTD.NS) NSE