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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.5	26.86	26.86	27.5	26.7	409,569
September 25, 2025	28.04	27.52	27.52	28.22	27.5	226,301
September 24, 2025	28.3	27.93	27.93	28.7	27.63	392,080
September 23, 2025	28.18	28.22	28.22	28.49	28	338,162
September 22, 2025	28.5	28.27	28.27	28.78	28.13	321,252
September 19, 2025	28.48	28.48	28.48	28.7	28.29	289,456
September 18, 2025	28.5	28.45	28.45	28.81	28.31	312,459
September 17, 2025	28.32	28.32	28.32	28.8	28.1	333,637
September 16, 2025	28.55	28.4	28.4	28.89	28.29	284,352
September 15, 2025	28.96	28.46	28.46	28.96	28.25	257,691
September 12, 2025	28.5	28.52	28.52	28.72	28.27	356,634
September 11, 2025	27.75	28.46	28.46	28.72	27.75	535,978
September 10, 2025	27.98	27.79	27.79	28.24	27.66	327,890
September 09, 2025	28.3	27.88	27.88	28.3	27.75	160,764
September 08, 2025	28.72	28.04	28.04	28.72	27.96	242,620
September 05, 2025	28	28.03	28.03	28.18	27.73	195,751
September 04, 2025	29	27.96	27.96	29	27.9	438,785
September 03, 2025	28	28.1	28.1	28.29	27.88	246,328
September 02, 2025	27.93	28	28	28.7	27.9	476,731
September 01, 2025	27.4	28.07	28.07	28.25	27.4	417,981
August 29, 2025	27.77	27.52	27.52	28.11	27.31	457,394
August 28, 2025	27.82	27.92	27.92	28.42	27.65	501,702
August 26, 2025	29.49	28.14	28.14	29.49	28	1.37M
August 25, 2025	27.8	29.38	29.38	30.89	27.8	11.06M
August 22, 2025	27.95	27.69	27.69	28.2	27.65	271,912
August 21, 2025	28.03	28.16	28.16	28.48	28.03	134,437
August 20, 2025	27.97	28.28	28.28	28.4	27.8	261,354
August 19, 2025	27.56	27.97	27.97	28.06	27.51	348,526
August 18, 2025	27.6	27.56	27.56	28.07	27.51	237,395
August 14, 2025	27.85	27.68	27.68	28.03	27.6	128,188
August 13, 2025	28.5	28	28	28.7	27.94	232,964
August 12, 2025	27.52	28.59	28.59	29.06	27.5	322,089
August 11, 2025	27.54	27.68	27.68	27.8	27.4	212,170
August 08, 2025	27.8	27.74	27.74	28.07	27.6	222,706
August 07, 2025	27.65	27.9	27.9	27.99	27.3	284,527
August 06, 2025	28.12	27.85	27.85	28.31	27.63	450,334
August 05, 2025	27.91	27.66	27.66	28.26	27.58	553,738
August 04, 2025	27.71	27.91	27.91	28.54	27.6	349,807
August 01, 2025	28	28.04	28.04	28.19	27.71	301,743
July 31, 2025	27.61	28.02	28.02	28.27	27.6	248,553
July 30, 2025	28	28.19	28.19	28.37	27.95	269,508
July 29, 2025	27.65	28.22	28.22	28.44	27.65	258,894
July 28, 2025	28.94	28.05	28.05	28.99	27.56	471,138
July 25, 2025	28.88	28.96	28.96	29.5	28.45	682,591
July 24, 2025	29.08	28.88	28.88	29.22	28.36	553,217
July 23, 2025	29.23	29.08	29.08	29.23	28.4	479,302
July 22, 2025	29.29	29.12	29.12	29.34	28.95	385,189
July 21, 2025	29.27	29.16	29.16	29.6	29.02	371,168
July 18, 2025	29.55	29.32	29.32	29.96	29.12	484,934
July 17, 2025	29.89	29.43	29.43	30.15	29.32	387,069
July 16, 2025	29.25	29.74	29.74	29.85	29.25	522,028
July 15, 2025	29.62	29.31	29.31	29.74	29.21	432,985
July 14, 2025	29.65	29.38	29.38	30.16	29.15	761,169
July 11, 2025	29.76	29.9	29.9	30.25	29.5	675,499
July 10, 2025	29.9	30.07	30.07	30.2	29.74	334,794
July 09, 2025	29.4	29.97	29.97	30.29	29.2	691,194
July 08, 2025	30	29.46	29.46	30	29.33	625,534
July 07, 2025	30.51	30	30	31.05	29.6	2.41M
July 04, 2025	28.33	30.27	30.27	30.6	28.13	6.2M
July 03, 2025	28.4	28.21	28.21	28.4	28.13	408,527

Orient Paper & Industries Limited (ORIENTPPR.NS) NSE