Orient Paper & Industries Limited (ORIENTPPR.NS) NSE

16.12

+0.03(+0.19%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.43	16.12	16.12	16.4	15.32	441,200
April 01, 2026	14.23	16.09	16.09	16.2	14.23	684,631
March 30, 2026	14.6	13.98	13.98	14.65	13.25	1.34M
March 27, 2026	15.42	14.7	14.7	15.54	14.51	1.16M
March 25, 2026	15.19	15.65	15.65	15.86	15.19	837,336
March 24, 2026	15.15	15.16	15.16	15.63	14.91	2.74M
March 23, 2026	15.5	15.02	15.02	15.78	14.8	653,413
March 19, 2026	16.3	15.88	15.88	16.35	15.75	478,585
March 18, 2026	16.05	16.6	16.6	16.84	16.05	702,002
March 17, 2026	16.05	16.01	16.01	16.41	15.93	334,319
March 16, 2026	16.52	16.08	16.08	16.9	15.66	356,049
March 13, 2026	16.8	16.61	16.61	17.25	16.32	571,521
March 12, 2026	16.75	16.87	16.87	17.19	16.5	452,988
March 11, 2026	17	16.97	16.97	17.5	16.81	710,594
March 10, 2026	17.24	17.01	17.01	17.24	16.7	354,412
March 09, 2026	17.4	16.66	16.66	17.49	16.1	407,250
March 06, 2026	17.7	17.57	17.57	17.96	17.55	350,367
March 05, 2026	17.93	17.86	17.86	18.15	17.56	440,073
March 02, 2026	17.56	18.14	18.14	18.45	17.56	289,732
February 27, 2026	18.82	18.7	18.7	18.93	18.5	253,852
February 26, 2026	18.31	18.82	18.82	19.25	18.31	447,009
February 25, 2026	18.71	18.64	18.64	18.87	18.54	136,298
February 24, 2026	18.81	18.63	18.63	18.99	18.51	252,998
February 23, 2026	19.02	18.84	18.84	19.17	18.7	256,343
February 20, 2026	19.3	19.05	0	19.46	19	232,477
February 19, 2026	19.55	19.47	0	19.84	19.4	191,005
February 18, 2026	19.75	19.69	0	19.95	19.6	151,452
February 17, 2026	19.5	19.68	0	20.16	19.5	287,209
February 16, 2026	19.62	19.71	0	19.98	19.6	197,923
February 13, 2026	20.6	19.97	0	20.7	19.75	419,477
February 12, 2026	21.02	20.8	0	21.27	20.6	325,142
February 11, 2026	21	21.28	0	21.68	20.6	355,468
February 10, 2026	21.3	21.14	0	21.59	21.02	262,154
February 09, 2026	20.81	21.2	0	21.4	20.7	363,066
February 06, 2026	20.21	20.64	0	20.99	20.1	216,891
February 05, 2026	20.6	20.51	0	20.99	20.46	182,084
February 04, 2026	19.9	20.86	0	20.93	19.9	309,709
February 03, 2026	20	20.06	0	20.53	19.83	252,024
February 02, 2026	19.25	19.53	0	19.79	19.11	161,147
February 01, 2026	20	19.53	0	20.27	19.5	166,229
January 30, 2026	19.5	20.08	0	20.29	19.5	201,898
January 29, 2026	20.3	19.71	0	20.4	19.54	220,026
January 28, 2026	19.41	20.1	0	20.24	19.41	225,897
January 27, 2026	19.78	19.51	0	20.1	19.2	226,326
January 23, 2026	20.6	19.79	0	20.6	19.5	160,317
January 22, 2026	20.4	20.36	0	20.7	20.05	160,992
January 21, 2026	20	20.22	0	20.5	19.83	277,732
January 20, 2026	20.87	20.02	0	20.87	20	369,256
January 19, 2026	21.84	20.87	0	21.84	20.52	348,312
January 16, 2026	22.02	21.63	0	22.25	21.45	304,346
January 14, 2026	22.11	22.02	0	22.44	21.96	275,676
January 13, 2026	22.06	22.19	0	22.46	22.06	111,516
January 12, 2026	22.49	22.27	0	22.49	21.83	253,328
January 09, 2026	23	22.55	0	23.24	22.4	265,978
January 08, 2026	23.26	23.25	0	24.19	23.15	393,830
January 07, 2026	23.2	23.38	0	23.59	23.1	177,295
January 06, 2026	22.54	23.12	0	23.25	22.4	445,936
January 05, 2026	22.77	22.63	0	23.2	22.5	254,495
January 02, 2026	22.8	23.14	0	23.3	22.6	337,982
January 01, 2026	22.62	22.73	0	22.89	22.5	267,966