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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	91.5	87.56	87.56	93.49	87.11	42,144
September 05, 2025	88.39	89.23	89.23	92.27	87.5	4,913
September 04, 2025	90	88.39	88.39	92.27	87.8	4,473
September 03, 2025	89	87.78	87.78	89.1	87.1	5,101
September 02, 2025	88.9	87.36	87.36	91	86.6	13,126
September 01, 2025	87.5	87.79	87.79	90.4	87.1	6,330
August 29, 2025	92.5	88.25	88.25	92.8	87.1	2,359
August 28, 2025	89.54	90.31	90.31	94.79	89.4	6,590
August 26, 2025	90.95	89.54	89.54	93.5	88.31	27,614
August 25, 2025	86.6	90.28	90.28	98	86.6	184,571
August 22, 2025	86.11	87.04	87.04	88	86.11	1,959
August 21, 2025	88.5	87.88	87.88	88.8	87.11	1,607
August 20, 2025	90.4	87.66	87.66	90.99	87.21	4,210
August 19, 2025	88.4	88.24	88.24	91	88	2,984
August 18, 2025	88.02	88.99	88.99	91.35	87.4	5,512
August 14, 2025	91.01	88.46	88.46	93	88	3,549
August 13, 2025	90.38	89.79	89.79	92.76	88.53	15,664
August 12, 2025	89.1	90.62	90.62	102	86.55	67,225
August 11, 2025	89.48	91.17	91.17	92.98	89	8,390
August 08, 2025	86.36	89.04	89.04	97	85.2	48,015
August 07, 2025	88.36	85.58	85.58	88.4	85.4	1,708
August 06, 2025	85.99	88.74	88.74	89.57	85.11	3,769
August 05, 2025	89.78	87.29	87.29	89.78	87.05	2,406
August 04, 2025	84.1	88.38	88.38	91.99	84.1	13,386
August 01, 2025	84.53	87.46	87.46	87.78	84.53	1,042
July 31, 2025	82	87.67	87.67	88.7	82	3,986
July 30, 2025	83.6	85.4	85.4	85.87	83.35	3,018
July 29, 2025	84.27	83.62	83.62	85.48	82.41	3,355
July 28, 2025	88.85	84.17	84.17	88.85	83.24	6,215
July 25, 2025	90	88.41	88.41	90	87	1,696
July 24, 2025	87.51	87.98	87.98	88.69	86.58	3,785
July 23, 2025	88.1	87.27	87.27	88.36	86.53	3,372

Orient Press Limited (ORIENTLTD.NS) NSE