Orient Paper & Industries Limited - ORIENTPPR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.3	19.05	19.05	19.46	19	232,477
February 19, 2026	19.55	19.47	19.47	19.84	19.4	191,005
February 18, 2026	19.75	19.69	19.69	19.95	19.6	151,452
February 17, 2026	19.5	19.68	19.68	20.16	19.5	287,209
February 16, 2026	19.62	19.71	19.71	19.98	19.6	197,923
February 13, 2026	20.6	19.97	19.97	20.7	19.75	419,477
February 12, 2026	21.02	20.8	20.8	21.27	20.6	325,142
February 11, 2026	21	21.28	21.28	21.68	20.6	355,468
February 10, 2026	21.3	21.14	21.14	21.59	21.02	262,154
February 09, 2026	20.81	21.2	21.2	21.4	20.7	363,066
February 06, 2026	20.21	20.64	20.64	20.99	20.1	216,891
February 05, 2026	20.6	20.51	20.51	20.99	20.46	182,084
February 04, 2026	19.9	20.86	20.86	20.93	19.9	309,709
February 03, 2026	20	20.06	20.06	20.53	19.83	253,481
February 02, 2026	19.25	19.53	19.53	19.79	19.11	161,147
February 01, 2026	20	19.53	19.53	20.27	19.5	166,229
January 30, 2026	19.5	20.08	20.08	20.29	19.5	202,326
January 29, 2026	20.3	19.71	19.71	20.4	19.54	220,026
January 28, 2026	19.41	20.1	20.1	20.24	19.41	225,789
January 27, 2026	19.78	19.51	19.51	20.1	19.2	226,657
January 23, 2026	20.6	19.79	19.79	20.6	19.5	160,985
January 22, 2026	20.4	20.36	20.36	20.7	20.05	160,992
January 21, 2026	20	20.22	20.22	20.5	19.83	277,759
January 20, 2026	20.87	20.02	20.02	20.87	20	369,256
January 19, 2026	21.84	20.87	20.87	21.84	20.52	348,685
January 16, 2026	22.02	21.63	21.63	22.25	21.45	303,825
January 14, 2026	22.11	22.02	22.02	22.44	21.96	275,676
January 13, 2026	22.06	22.19	22.19	22.46	22.06	111,516
January 12, 2026	22.49	22.27	22.27	22.49	21.83	253,994
January 09, 2026	23	22.55	22.55	23.24	22.4	266,078
January 08, 2026	23.26	23.25	23.25	24.19	23.15	393,851
January 07, 2026	23.2	23.38	23.38	23.59	23.1	177,442
January 06, 2026	22.54	23.12	23.12	23.25	22.4	445,995
January 05, 2026	22.77	22.63	22.63	23.2	22.5	254,709
January 02, 2026	22.8	23.14	23.14	23.3	22.6	337,982
January 01, 2026	22.62	22.73	22.73	22.89	22.5	267,966
December 31, 2025	22.4	22.67	22.67	22.75	22.4	266,879
December 30, 2025	22.62	22.45	22.45	22.8	22.25	177,360
December 29, 2025	22.86	22.69	22.69	22.97	22.57	187,058
December 26, 2025	23.2	22.86	22.86	23.38	22.81	155,217
December 24, 2025	22.99	23.13	23.13	23.38	22.95	192,787
December 23, 2025	22.9	23.1	23.1	23.28	22.83	141,701
December 22, 2025	22.74	22.95	22.95	23.19	22.74	101,648
December 19, 2025	22.26	22.77	22.77	22.85	22.26	162,127
December 18, 2025	22.28	22.51	22.51	22.6	22.11	125,038
December 17, 2025	22.28	22.45	22.45	22.68	22.25	188,548
December 16, 2025	22.67	22.46	22.46	22.71	22.34	296,970
December 15, 2025	23.1	22.55	22.55	23.15	22.49	478,489
December 12, 2025	23.1	23.36	23.36	23.36	22.95	192,054
December 11, 2025	23.03	23.18	23.18	23.47	22.75	147,676
December 10, 2025	23.18	23.36	23.36	23.5	23.01	129,048
December 09, 2025	22.8	23.18	23.18	23.35	22.45	178,676
December 08, 2025	24.3	23	23	24.3	22.8	289,860
December 05, 2025	23.7	24.43	24.43	24.84	23.51	564,440
December 04, 2025	23.02	23.47	23.47	23.59	23.02	222,714
December 03, 2025	22.96	23.13	23.13	23.25	22.85	188,831
December 02, 2025	22.8	23.15	23.15	23.4	22.75	257,945
December 01, 2025	23.2	22.97	22.97	23.3	22.83	316,019
November 28, 2025	23.11	23.01	23.01	23.49	22.86	209,272
November 27, 2025	23.37	23.24	23.24	23.51	23.1	148,210

Orient Paper & Industries Limited (ORIENTPPR.NS) NSE