Skip to main content
Oriana Power Limited (NSE:ORIANA)
India flag India · Delayed Price · Currency is INR
2,114.60
-27.10 (-1.27%)
Apr 29, 2026, 3:30 PM IST

Oriana Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,150.002,184.952,105.002,114.602,114.60-1.27%42,900
Apr 28, 20262,178.002,255.002,131.002,141.702,141.70-1.61%79,500
Apr 27, 20262,085.002,217.952,065.052,176.652,176.654.50%68,325
Apr 24, 20262,070.002,100.002,011.002,082.952,082.950.47%60,975
Apr 23, 20262,100.002,109.952,066.002,073.302,073.30-1.93%52,350
Apr 22, 20262,110.002,139.902,080.002,114.002,114.00-0.30%32,475
Apr 21, 20262,155.002,165.852,115.752,120.352,120.350.55%35,550
Apr 20, 20262,184.002,184.002,100.002,108.702,108.70-3.67%66,150
Apr 17, 20262,118.002,209.152,075.102,189.102,189.104.95%90,675
Apr 16, 20262,089.002,097.002,036.602,085.852,085.853.20%57,450
Apr 15, 20261,985.002,027.001,970.002,021.152,021.154.41%63,900
Apr 13, 20261,883.051,974.751,838.601,935.851,935.850.09%72,675
Apr 10, 20261,957.001,988.651,911.001,934.151,934.15-0.04%48,450
Apr 9, 20261,990.001,990.001,925.001,934.851,934.85-2.40%46,950
Apr 8, 20262,000.102,016.001,956.001,982.401,982.405.43%97,725
Apr 7, 20261,818.001,919.001,790.201,880.351,880.353.17%91,125
Apr 6, 20261,812.001,848.001,785.001,822.501,822.500.61%70,350
Apr 2, 20261,675.001,835.001,656.151,811.401,811.405.85%99,825
Apr 1, 20261,642.951,767.401,640.051,711.351,711.3510.82%94,125
Mar 30, 20261,581.001,632.501,530.101,544.251,544.25-3.65%123,225
Mar 27, 20261,697.001,713.801,585.001,602.751,602.75-5.53%120,825
Mar 25, 20261,700.001,754.001,690.001,696.601,696.602.43%91,200
Mar 24, 20261,719.001,750.001,647.051,656.401,656.40-1.23%86,400
Mar 23, 20261,705.001,723.951,650.151,677.001,677.00-4.03%73,050
Mar 20, 20261,765.001,784.901,741.501,747.351,747.350.63%34,425
Mar 19, 20261,729.001,764.801,721.051,736.351,736.35-1.77%36,375
Mar 18, 20261,724.951,800.001,701.101,767.651,767.653.68%78,300
Mar 17, 20261,733.251,792.001,690.001,704.951,704.95-1.55%53,250
Mar 16, 20261,742.001,759.001,689.701,731.751,731.75-1.75%74,625
Mar 13, 20261,779.001,830.801,725.001,762.601,762.60-1.04%50,400
Mar 12, 20261,750.001,793.851,716.601,781.101,781.101.01%43,725
Mar 11, 20261,820.001,835.951,755.001,763.251,763.25-2.54%48,075
Mar 10, 20261,882.151,890.001,782.901,809.251,809.25-0.87%53,100
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