Skip to main content
Orient Paper & Industries Limited (BOM:502420)
India flag India · Delayed Price · Currency is INR
18.47
-0.07 (-0.38%)
At close: Apr 28, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5118.7718.4018.4718.47-0.38%58,250
Apr 27, 202618.3618.7918.0118.5418.541.98%27,942
Apr 24, 202618.5118.5118.0018.1818.18-2.15%5,981
Apr 23, 202619.5019.5018.4018.5818.58-3.58%33,329
Apr 22, 202618.6119.5018.1019.2719.273.55%41,834
Apr 21, 202618.7619.0018.3118.6118.61-0.64%66,388
Apr 20, 202619.1319.2518.6018.7318.73-2.50%40,721
Apr 17, 202619.0819.5018.3919.2119.210.73%77,291
Apr 16, 202619.4019.4018.7019.0719.070.58%27,667
Apr 15, 202620.3320.3318.3018.9618.965.63%80,060
Apr 13, 202617.8518.1717.3317.9517.95-1.27%174,389
Apr 10, 202618.2418.5817.7618.1818.180.78%35,088
Apr 9, 202618.6518.8417.8018.0418.04-2.43%36,344
Apr 8, 202618.0018.6517.4018.4918.497.88%33,781
Apr 7, 202617.4017.5117.0417.1417.141.66%22,378
Apr 6, 202615.7617.1315.7616.8616.864.14%98,445
Apr 2, 202616.1816.3815.4016.1916.190.81%15,521
Apr 1, 202614.4016.2314.4016.0616.0615.37%59,870
Mar 30, 202614.5014.6613.5013.9213.92-5.24%65,797
Mar 27, 202616.0016.0014.5014.6914.69-6.13%74,383
Mar 25, 202616.3916.3915.2615.6515.652.83%139,937
Mar 24, 202615.3115.6014.9015.2215.221.13%41,927
Mar 23, 202615.6015.6014.7515.0515.05-3.90%47,560
Mar 20, 202616.0016.3615.6015.6615.66-1.01%15,332
Mar 19, 202616.5216.5215.8015.8215.82-4.24%16,971
Mar 18, 202616.2516.8016.1816.5216.523.57%92,685
Mar 17, 202616.0916.3015.9015.9515.950.44%32,793
Mar 16, 202616.6216.6215.7015.8815.88-4.45%31,893
Mar 13, 202616.8717.2716.1916.6216.62-1.31%943,984
Mar 12, 202618.3818.3816.6516.8416.84-0.71%20,487
Mar 11, 202617.1717.7416.9016.9616.96-0.41%113,424
Mar 10, 202617.0017.2216.6117.0317.033.15%22,576
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