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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25	24.79	24.79	25	24.5	236,052
November 06, 2025	25.32	25.01	25.01	25.42	24.9	232,436
November 04, 2025	25.51	25.35	25.35	25.63	25.25	122,802
November 03, 2025	25.76	25.54	25.54	26	25.47	275,102
October 31, 2025	25.98	25.81	25.81	26.09	25.75	163,651
October 30, 2025	25.91	25.95	25.95	26.3	25.9	180,590
October 29, 2025	25.92	26.14	26.14	26.34	25.92	254,130
October 28, 2025	26.19	26.09	26.09	26.35	25.9	187,357
October 27, 2025	26.3	26.19	26.19	26.34	26.1	154,729
October 24, 2025	26.36	26.21	26.21	26.48	26.01	275,294
October 23, 2025	26.1	26.66	26.66	26.86	26.1	362,345
October 21, 2025	25.56	26.2	26.2	26.28	25.56	175,767
October 20, 2025	25.5	25.55	25.55	25.68	25.15	171,340
October 17, 2025	25.5	25.29	25.29	25.98	25.25	182,766
October 16, 2025	25.6	25.71	25.71	26.08	25.6	174,723
October 15, 2025	25.45	25.58	25.58	25.7	25.3	268,861
October 14, 2025	26.12	25.28	25.28	26.13	25.15	270,378
October 13, 2025	26.15	25.91	25.91	26.44	24.9	325,898
October 10, 2025	26.19	26.45	26.45	26.59	26.12	230,547
October 09, 2025	26.44	26.17	26.17	26.63	26.02	384,904
October 08, 2025	26.8	26.36	26.36	26.94	26.33	370,700
October 07, 2025	27.01	26.88	26.88	27.36	26.76	258,376
October 06, 2025	27.5	27.1	27.1	27.59	27.01	240,097
October 03, 2025	26.21	27.29	27.29	27.39	26.18	1.17M
October 01, 2025	25.71	26.28	26.28	26.38	25.7	316,549
September 30, 2025	26.73	25.79	25.79	27.19	25.4	1.44M
September 29, 2025	26.66	26.81	26.81	27.3	26.65	303,450
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

Orient Paper & Industries Limited (ORIENTPPR.NS) NSE