Skip to main content
Orient Paper & Industries Limited (BOM:502420)
India flag India · Delayed Price · Currency is INR
16.51
-1.12 (-6.35%)
At close: Mar 9, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0117.4915.8916.5116.51-6.35%87,600
Mar 6, 202617.9117.9417.5517.6317.63-0.23%19,043
Mar 5, 202617.5618.4017.5017.6717.67-1.51%38,658
Mar 4, 202618.6518.6517.4317.9417.94-1.43%157,505
Mar 2, 202617.0918.4817.0918.2018.20-2.73%19,111
Feb 27, 202618.8018.9018.6018.7118.71-0.74%10,597
Feb 26, 202618.5719.2018.4718.8518.851.51%23,824
Feb 25, 202618.8618.8618.5018.5718.57-0.21%2,895
Feb 24, 202618.7419.0018.3818.6118.61-0.69%115,602
Feb 23, 202619.5019.5018.6218.7418.74-1.42%26,047
Feb 20, 202619.2519.3018.9919.0119.01-2.16%18,031
Feb 19, 202619.0920.0219.0919.4319.43-0.92%7,963
Feb 18, 202619.8419.9819.6019.6119.61-0.41%5,053
Feb 17, 202619.8320.3219.5019.6919.69-0.15%19,512
Feb 16, 202619.9919.9919.4319.7219.72-1.84%96,613
Feb 13, 202620.3320.4519.9020.0920.09-2.81%11,901
Feb 12, 202621.0221.1020.4020.6720.67-4.13%26,259
Feb 11, 202620.8621.7820.6921.5621.562.57%11,492
Feb 10, 202621.7221.7221.0021.0221.02-1.27%26,385
Feb 9, 202619.5221.3019.5221.2921.293.35%88,583
Feb 6, 202620.4720.7820.0820.6020.601.38%13,864
Feb 5, 202620.8820.8820.2820.3220.32-2.54%58,581
Feb 4, 202620.0620.9219.9720.8520.853.42%6,597
Feb 3, 202621.0021.0019.7420.1620.163.81%9,610
Feb 2, 202619.7419.7419.1619.4219.42-1.22%84,720
Feb 1, 202620.1020.1019.5119.6619.66-2.63%12,868
Jan 30, 202619.1120.3219.1120.1920.192.23%9,691
Jan 29, 202620.2920.3019.6319.7519.75-1.94%16,990
Jan 28, 202619.7320.2019.6520.1420.143.44%157,714
Jan 27, 202620.3420.3419.4419.4719.47-2.84%22,692
Jan 23, 202620.2020.2519.7020.0420.04-1.76%14,741
Jan 22, 202620.5020.6220.0420.4020.401.59%11,064
Jan 21, 202619.6120.5419.6120.0820.080.20%122,295
Jan 20, 202620.7420.7920.0020.0420.04-3.84%20,423
Jan 19, 202621.6221.6620.3920.8420.84-4.14%27,402
Jan 16, 202621.8622.4921.5021.7421.74-1.45%18,735
Jan 14, 202621.8022.4021.8022.0622.06-0.85%23,950
Jan 13, 202622.2722.4322.1222.2522.25-0.09%78,374
Jan 12, 202622.4022.4021.9022.2722.27-1.20%23,933
Jan 9, 202623.2423.2421.6022.5422.54-3.05%38,777
Jan 8, 202622.7624.1922.7623.2523.25-0.39%25,173
Jan 7, 202624.0024.0023.0423.3423.340.65%16,529
Jan 6, 202622.6223.4322.4223.1923.192.11%81,628
Jan 5, 202622.6023.2022.5022.7122.71-2.07%11,525
Jan 2, 202622.2023.2522.2023.1923.192.02%27,818
Jan 1, 202622.6522.8422.5122.7322.730.44%6,044
Dec 31, 202522.9922.9922.3122.6322.630.98%8,192
Dec 30, 202522.3022.6822.1822.4122.41-1.71%78,192
Dec 29, 202522.4222.9522.4222.8022.80-0.44%4,629
Dec 26, 202523.2623.6022.9022.9022.90-1.08%12,256
Dec 24, 202522.6223.3822.6223.1523.15-0.13%13,211
Dec 23, 202523.0023.4122.8523.1823.181.22%9,074
Dec 22, 202522.9323.3522.8022.9022.900.53%82,403
Dec 19, 202522.5822.8622.3522.7822.780.89%10,964
Dec 18, 202522.0622.6022.0522.5822.580.04%5,292
Dec 17, 202522.1122.6322.1122.5722.570.45%4,859
Dec 16, 202522.6522.6722.3522.4722.47-0.88%10,009
Dec 15, 202523.0523.1122.5022.6722.67-2.62%93,945
Dec 12, 202523.3423.3922.9723.2823.280.13%18,543
Dec 11, 202523.1823.3422.7623.2523.25-0.39%1,954
Dec 10, 202522.6523.5422.6523.3423.341.92%2,560
Dec 9, 202522.7223.1922.4822.9022.90-0.56%7,279
Dec 8, 202524.6024.6022.9023.0323.03-6.15%90,810
Dec 5, 202523.9424.7723.6124.5424.544.65%19,753
Dec 4, 202523.0223.5722.9823.4523.451.87%16,816
Dec 3, 202523.3023.3022.8123.0223.02-0.48%6,610
Dec 2, 202523.0023.3022.7223.1323.130.78%14,175
Dec 1, 202523.0023.5022.8222.9522.95-0.48%98,423
Nov 28, 202523.2423.3422.8923.0623.06-0.77%13,208
Nov 27, 202523.2123.5023.1023.2423.240.09%19,914
Nov 26, 202523.5823.7523.1823.2223.22-0.43%4,347
Nov 25, 202523.3023.5623.0823.3223.320.65%7,184
Nov 24, 202523.5023.6223.1123.1723.17-2.28%93,252
Nov 21, 202523.8323.9823.4823.7123.71-1.00%8,439
Nov 20, 202524.0924.3823.8023.9523.95-0.58%7,757
Nov 19, 202524.0424.2023.7124.0924.09-0.21%15,587
Nov 18, 202524.1524.2623.9624.1424.140.29%6,169
Nov 17, 202524.4124.4523.9524.0724.07-1.23%23,132
Nov 14, 202525.0025.0024.2024.3724.37-3.18%85,524
Nov 13, 202525.3025.3024.9525.1725.170.52%12,012
Nov 12, 202524.9925.3324.6025.0425.041.09%18,865
Nov 11, 202524.6024.9024.4624.7724.770.32%6,027
Nov 10, 202528.5028.5024.6624.6924.69-0.52%14,407
Nov 7, 202525.1025.1024.0824.8224.82-0.76%97,018
Nov 6, 202525.8625.8625.0025.0125.01-1.34%17,908
Nov 4, 202525.5525.6425.3025.3525.35-0.90%8,281
Nov 3, 202525.1126.0625.1125.5825.58-0.85%10,575
Oct 31, 202527.9527.9525.7525.8025.80-0.65%10,513
Oct 30, 202526.5026.5025.9025.9725.97-0.61%78,574
Oct 29, 202526.0526.3026.0526.1326.130.04%9,518
Oct 28, 202526.1926.2726.0026.1226.12-0.27%5,069
Oct 27, 202525.9026.4825.9026.1926.19-21,021
Oct 24, 202526.4126.4126.0226.1926.19-1.24%8,123
Oct 23, 202526.8026.8526.1126.5226.521.22%100,135
Oct 21, 202526.1026.3625.8026.2026.202.38%10,020
Oct 20, 202525.8625.8625.1425.5925.591.07%17,191
Oct 17, 202525.7325.9525.2525.3225.32-1.56%15,699
Oct 16, 202526.0626.0625.6025.7225.720.67%50,537
Oct 15, 202525.4425.6825.3725.5525.551.03%87,106
Oct 14, 202526.0126.1525.2025.2925.29-2.17%27,251