Skip to main content
Oriana Power Limited (NSE:ORIANA)
India flag India · Delayed Price · Currency is INR
1,825.10
+29.85 (1.66%)
At close: Mar 9, 2026

Oriana Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,795.251,928.801,751.001,825.101,825.101.66%107,775
Mar 6, 20261,790.001,822.901,785.001,795.251,795.25-1.27%30,075
Mar 5, 20261,816.001,847.951,765.501,818.351,818.352.27%43,050
Mar 4, 20261,740.051,816.001,701.001,778.051,778.05-1.02%47,775
Mar 2, 20261,806.001,841.901,752.001,796.351,796.35-4.89%66,525
Feb 27, 20261,839.001,917.001,805.001,888.651,888.652.70%37,275
Feb 26, 20261,936.001,936.001,820.101,839.001,839.00-4.43%60,075
Feb 25, 20261,939.001,980.001,907.001,924.201,924.20-0.63%41,325
Feb 24, 20262,020.002,020.001,906.201,936.351,936.35-5.82%65,025
Feb 23, 20262,154.002,154.002,025.052,055.952,055.95-3.18%37,050
Feb 20, 20262,089.952,144.502,061.502,123.452,123.452.17%49,800
Feb 19, 20262,124.952,174.302,061.052,078.302,078.30-0.66%56,850
Feb 18, 20262,020.052,110.002,006.752,092.152,092.153.56%45,675
Feb 17, 20262,039.152,053.002,001.002,020.252,020.25-0.93%16,950
Feb 16, 20262,050.052,070.001,985.002,039.152,039.15-0.07%27,975
Feb 13, 20261,950.002,069.951,890.102,040.602,040.603.91%57,825
Feb 12, 20262,061.502,076.001,935.001,963.851,963.85-5.02%60,900
Feb 11, 20262,084.002,125.002,055.002,067.752,067.75-1.49%34,650
Feb 10, 20262,189.952,202.002,082.302,098.952,098.95-2.96%42,450
Feb 9, 20262,140.002,220.002,111.102,163.052,163.053.80%63,600
Feb 6, 20262,014.802,227.001,983.002,083.952,083.953.39%161,850
Feb 5, 20261,835.002,050.001,821.002,015.552,015.559.72%92,100
Feb 4, 20261,920.001,927.551,805.001,836.951,836.95-3.71%65,550
Feb 3, 20261,698.901,908.451,660.001,907.651,907.6519.95%162,450
Feb 2, 20261,633.001,655.901,560.051,590.401,590.40-2.56%34,500
Feb 1, 20261,570.001,682.951,566.001,632.201,632.204.50%56,925
Jan 30, 20261,550.051,598.901,500.001,561.851,561.85-1.26%51,750
Jan 29, 20261,549.001,600.001,506.651,581.751,581.752.80%60,675
Jan 28, 20261,592.001,689.001,511.901,538.651,538.65-3.23%65,475
Jan 27, 20261,690.001,690.001,564.201,590.051,590.05-2.52%37,875
Jan 23, 20261,698.001,713.951,611.651,631.151,631.15-1.74%49,800
Jan 22, 20261,671.051,739.951,636.001,660.101,660.102.19%73,875
Jan 21, 20261,721.001,748.901,592.151,624.451,624.45-4.68%96,225
Jan 20, 20261,880.001,889.951,689.951,704.151,704.15-9.20%123,375
Jan 19, 20261,948.001,948.001,860.001,876.901,876.90-3.22%45,600
Jan 16, 20261,900.001,990.001,891.001,939.251,939.253.29%49,800
Jan 14, 20261,999.951,999.951,851.151,877.451,877.45-4.34%46,350
Jan 13, 20261,966.002,017.251,952.001,962.651,962.651.67%30,750
Jan 12, 20262,000.002,000.001,870.201,930.351,930.35-3.63%97,050
Jan 9, 20262,100.052,129.001,972.002,003.052,003.05-5.14%80,325
Jan 8, 20262,170.002,185.002,100.002,111.502,111.50-3.55%28,350
Jan 7, 20262,170.252,200.002,155.002,189.152,189.15-1.05%30,075
Jan 6, 20262,194.002,229.502,164.202,212.402,212.401.09%21,225
Jan 5, 20262,251.302,276.852,136.052,188.652,188.65-2.80%36,750
Jan 2, 20262,255.002,287.802,240.102,251.752,251.750.07%21,300
Jan 1, 20262,285.952,285.952,230.002,250.202,250.200.14%17,250
Dec 31, 20252,221.052,270.002,221.052,247.102,247.101.17%19,350
Dec 30, 20252,180.002,250.002,163.002,221.052,221.051.70%21,750
Dec 29, 20252,252.252,252.252,175.502,183.852,183.85-3.79%39,225
Dec 26, 20252,323.152,346.352,213.052,269.852,269.85-2.29%50,475
Dec 24, 20252,330.002,356.952,310.652,323.152,323.15-0.25%21,600
Dec 23, 20252,325.352,354.952,310.652,328.952,328.950.16%20,550
Dec 22, 20252,299.402,359.002,271.552,325.302,325.302.38%32,925
Dec 19, 20252,120.002,294.002,100.002,271.302,271.307.74%51,750
Dec 18, 20252,150.002,150.002,060.052,108.052,108.05-1.33%41,850
Dec 17, 20252,168.002,205.002,130.002,136.552,136.55-2.08%29,400
Dec 16, 20252,190.002,225.952,169.002,182.002,182.00-0.86%27,900
Dec 15, 20252,285.002,285.002,190.052,200.902,200.90-3.60%54,975
Dec 12, 20252,326.002,326.002,250.002,283.102,283.10-1.57%34,950
Dec 11, 20252,360.002,393.952,314.102,319.402,319.40-1.03%37,800
Dec 10, 20252,340.002,399.002,305.102,343.552,343.553.01%52,725
Dec 9, 20252,130.002,311.002,080.002,275.052,275.055.97%110,550
Dec 8, 20252,201.002,246.902,090.102,146.852,146.85-0.54%111,225
Dec 5, 20252,350.002,350.002,131.002,158.552,158.55-8.76%180,375
Dec 4, 20252,385.052,413.002,330.002,365.902,365.90-0.24%37,500
Dec 3, 20252,351.002,393.002,317.602,371.652,371.651.30%49,500
Dec 2, 20252,467.002,495.202,300.002,341.302,341.30-6.94%174,450
Dec 1, 20252,560.002,564.452,508.002,515.902,515.90-1.12%27,600
Nov 28, 20252,557.602,594.002,538.002,544.402,544.40-0.52%24,150
Nov 27, 20252,575.002,610.002,550.002,557.602,557.60-0.76%41,250
Nov 26, 20252,621.002,661.952,570.002,577.152,577.15-1.65%49,350
Nov 25, 20252,600.002,675.002,562.002,620.302,620.302.06%57,450
Nov 24, 20252,550.002,602.002,496.002,567.452,567.45-0.42%109,050
Nov 21, 20252,685.002,689.902,545.902,578.252,578.25-4.43%128,475
Nov 20, 20252,700.002,750.002,684.952,697.702,697.700.74%39,825
Nov 19, 20252,749.552,775.952,640.002,677.852,677.85-3.09%69,825
Nov 18, 20252,796.852,821.952,732.052,763.352,763.35-1.20%50,850
Nov 17, 20252,870.002,880.002,750.002,796.852,796.85-2.16%79,200
Nov 14, 20252,871.603,064.002,770.202,858.452,858.450.04%235,125
Nov 13, 20252,851.202,913.952,840.002,857.352,857.350.22%38,775
Nov 12, 20252,814.952,874.902,791.002,851.152,851.151.00%30,825
Nov 11, 20252,706.352,835.002,706.352,823.002,823.004.31%31,800
Nov 10, 20252,797.852,821.002,661.002,706.302,706.30-3.00%62,700
Nov 7, 20252,848.402,848.402,765.002,790.002,790.00-1.73%41,775
Nov 6, 20252,961.502,962.602,726.752,839.152,839.15-3.84%55,425
Nov 4, 20252,951.003,007.852,925.002,952.652,952.65-0.35%30,000
Nov 3, 20253,001.003,025.002,946.102,963.152,963.15-1.26%33,900
Oct 31, 20252,940.003,018.852,940.003,001.103,001.103.00%59,400
Oct 30, 20252,950.003,015.002,903.052,913.702,913.70-0.84%45,150
Oct 29, 20252,926.002,959.002,860.002,938.402,938.401.09%40,800
Oct 28, 20252,922.002,990.002,871.002,906.602,906.60-0.59%47,175
Oct 27, 20252,922.502,978.002,878.052,923.852,923.850.89%33,450
Oct 24, 20252,868.002,948.002,850.002,898.102,898.100.89%35,100
Oct 23, 20252,970.003,039.852,860.002,872.602,872.60-2.31%45,300
Oct 21, 20252,970.003,029.002,911.502,940.402,940.401.12%49,275
Oct 20, 20252,866.002,925.602,740.102,907.702,907.709.33%104,325
Oct 17, 20252,708.002,780.002,650.002,659.652,659.65-1.47%39,375
Oct 16, 20252,738.002,814.952,644.002,699.202,699.20-1.47%52,650
Oct 15, 20252,728.702,800.002,692.202,739.352,739.350.79%23,325
Oct 14, 20252,768.002,800.002,648.052,717.852,717.85-1.15%57,300