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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	28.81	28.46	28.46	28.97	28.3	460,277
July 01, 2025	29.15	28.8	28.8	29.3	28.4	497,686
June 30, 2025	28.99	28.86	28.86	29.2	28.72	384,361
June 27, 2025	29.07	28.82	28.82	29.23	28.73	376,497
June 26, 2025	29.06	28.88	28.88	29.43	28.8	429,321
June 25, 2025	28.47	29.06	29.06	29.8	28.2	903,642
June 24, 2025	27.6	27.99	27.99	28.28	27.6	648,193
June 23, 2025	27.44	27.24	27.24	27.44	26.75	685,948
June 20, 2025	27.83	27.45	27.45	28.18	27.31	1.01M
June 19, 2025	28.54	27.83	27.83	28.79	27.75	1.05M
June 18, 2025	28.51	28.54	28.54	29.12	28.3	476,471
June 17, 2025	29.75	28.71	28.71	30.1	28.5	978,955
June 16, 2025	29.01	29.64	29.64	30.25	28.2	1.47M
June 13, 2025	28.4	28.82	28.82	29.14	28.31	723,467
June 12, 2025	30.45	29.22	29.22	30.75	29.06	739,746
June 11, 2025	29.98	30.34	30.34	30.95	29.76	1.89M
June 10, 2025	30.19	29.68	29.68	30.5	29.35	2.47M
June 09, 2025	29.99	30.18	30.18	30.73	29.8	1.23M
June 06, 2025	30.35	29.86	29.86	31	28.8	1.69M
June 05, 2025	28.73	30.11	30.11	31.38	28.73	2.17M
June 04, 2025	28.99	28.78	28.78	29.69	28.38	662,302
June 03, 2025	29.74	28.85	28.85	29.74	28.74	501,842
June 02, 2025	28.35	29.56	29.56	30.74	28.13	1.86M
May 30, 2025	28.85	28.31	28.31	29.9	28	1.09M
May 29, 2025	29.28	28.95	28.95	29.46	28.85	428,957
May 28, 2025	29.16	29.12	29.12	29.57	29.01	424,074
May 27, 2025	29.98	29.46	29.46	29.98	29.06	517,489
May 26, 2025	28.49	29.38	29.38	29.64	28.33	1.08M

Orient Paper & Industries Limited (ORIENTPPR.NS) NSE