Orient Press Limited (NSE:ORIENTLTD)
India
· Delayed Price · Currency is INR 65.48
-1.75 (-2.60%)
Mar 9, 2026, 3:28 PM IST
Orient Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.87 | 67.90 | 65.12 | 67.23 | 67.23 | -0.94% | 4,024 |
| Mar 5, 2026 | 61.25 | 68.99 | 61.00 | 67.87 | 67.87 | 8.28% | 9,002 |
| Mar 4, 2026 | 64.25 | 64.25 | 62.00 | 62.68 | 62.68 | -2.44% | 3,141 |
| Mar 2, 2026 | 64.90 | 64.90 | 61.10 | 64.25 | 64.25 | -0.96% | 4,299 |
| Feb 27, 2026 | 64.96 | 64.96 | 63.00 | 64.87 | 64.87 | 2.00% | 2,826 |
| Feb 26, 2026 | 62.05 | 65.00 | 62.05 | 63.60 | 63.60 | 2.61% | 4,349 |
| Feb 25, 2026 | 62.75 | 65.00 | 61.02 | 61.98 | 61.98 | -1.23% | 2,059 |
| Feb 24, 2026 | 62.00 | 63.00 | 60.40 | 62.75 | 62.75 | -0.48% | 5,853 |
| Feb 23, 2026 | 60.11 | 63.88 | 60.05 | 63.05 | 63.05 | 4.63% | 4,444 |
| Feb 20, 2026 | 63.00 | 63.00 | 60.00 | 60.26 | 60.26 | 0.28% | 1,735 |
| Feb 19, 2026 | 60.70 | 61.50 | 60.00 | 60.09 | 60.09 | -2.09% | 2,077 |
| Feb 18, 2026 | 63.50 | 63.50 | 60.01 | 61.37 | 61.37 | 0.87% | 865 |
| Feb 17, 2026 | 61.12 | 65.00 | 60.00 | 60.84 | 60.84 | -3.17% | 6,520 |
| Feb 16, 2026 | 66.90 | 66.90 | 61.50 | 62.83 | 62.83 | 2.92% | 5,399 |
| Feb 13, 2026 | 59.00 | 62.99 | 58.51 | 61.05 | 61.05 | 2.26% | 2,520 |
| Feb 12, 2026 | 62.28 | 63.00 | 59.00 | 59.70 | 59.70 | -3.19% | 10,660 |
| Feb 11, 2026 | 63.56 | 63.56 | 60.58 | 61.67 | 61.67 | -2.91% | 4,994 |
| Feb 10, 2026 | 62.35 | 64.56 | 62.10 | 63.52 | 63.52 | 2.39% | 2,914 |
| Feb 9, 2026 | 63.50 | 63.89 | 62.01 | 62.04 | 62.04 | 1.22% | 1,932 |
| Feb 6, 2026 | 62.08 | 63.76 | 60.41 | 61.29 | 61.29 | -1.27% | 272 |
| Feb 5, 2026 | 63.94 | 63.94 | 61.61 | 62.08 | 62.08 | 0.78% | 1,571 |
| Feb 4, 2026 | 61.00 | 63.00 | 60.40 | 61.60 | 61.60 | 1.75% | 2,849 |
| Feb 3, 2026 | 62.40 | 62.80 | 60.00 | 60.54 | 60.54 | 0.68% | 7,823 |
| Feb 2, 2026 | 60.81 | 61.51 | 60.00 | 60.13 | 60.13 | -0.41% | 4,441 |
| Feb 1, 2026 | 66.98 | 66.98 | 60.00 | 60.38 | 60.38 | -5.72% | 7,405 |
| Jan 30, 2026 | 64.40 | 65.00 | 61.10 | 64.04 | 64.04 | 4.20% | 9,847 |
| Jan 29, 2026 | 63.20 | 64.80 | 61.22 | 61.46 | 61.46 | -3.23% | 3,332 |
| Jan 28, 2026 | 62.70 | 64.28 | 60.00 | 63.51 | 63.51 | 1.70% | 6,651 |
| Jan 27, 2026 | 68.54 | 68.54 | 61.90 | 62.45 | 62.45 | -4.34% | 1,053 |
| Jan 23, 2026 | 65.11 | 67.89 | 64.55 | 65.28 | 65.28 | -3.46% | 2,803 |
| Jan 22, 2026 | 68.30 | 68.30 | 63.95 | 67.62 | 67.62 | 4.56% | 2,035 |
| Jan 21, 2026 | 61.25 | 66.89 | 61.25 | 64.67 | 64.67 | -0.29% | 2,394 |
| Jan 20, 2026 | 68.00 | 68.00 | 64.16 | 64.86 | 64.86 | -4.04% | 3,106 |
| Jan 19, 2026 | 68.90 | 69.01 | 64.50 | 67.59 | 67.59 | -3.32% | 3,227 |
| Jan 16, 2026 | 71.94 | 72.79 | 69.00 | 69.91 | 69.91 | -0.88% | 7,235 |
| Jan 14, 2026 | 71.00 | 72.70 | 70.10 | 70.53 | 70.53 | 0.01% | 947 |
| Jan 13, 2026 | 72.50 | 72.90 | 70.10 | 70.52 | 70.52 | -2.73% | 2,861 |
| Jan 12, 2026 | 72.00 | 73.20 | 71.01 | 72.50 | 72.50 | 1.58% | 2,200 |
| Jan 9, 2026 | 74.30 | 75.49 | 71.11 | 71.37 | 71.37 | -2.87% | 3,787 |
| Jan 8, 2026 | 75.00 | 75.00 | 73.20 | 73.48 | 73.48 | -1.62% | 5,972 |
| Jan 7, 2026 | 75.50 | 77.50 | 74.50 | 74.69 | 74.69 | -1.09% | 2,225 |
| Jan 6, 2026 | 76.90 | 77.00 | 75.50 | 75.51 | 75.51 | -1.10% | 1,715 |
| Jan 5, 2026 | 76.60 | 78.79 | 76.00 | 76.35 | 76.35 | -0.84% | 1,609 |
| Jan 2, 2026 | 77.18 | 78.40 | 76.04 | 77.00 | 77.00 | -0.72% | 8,794 |
| Jan 1, 2026 | 75.70 | 79.90 | 75.70 | 77.56 | 77.56 | 0.64% | 2,678 |
| Dec 31, 2025 | 76.77 | 80.70 | 74.80 | 77.07 | 77.07 | 0.89% | 40,799 |
| Dec 30, 2025 | 76.18 | 79.99 | 76.18 | 76.39 | 76.39 | 0.28% | 1,328 |
| Dec 29, 2025 | 75.76 | 78.67 | 75.50 | 76.18 | 76.18 | -2.08% | 3,977 |
| Dec 26, 2025 | 77.40 | 81.40 | 77.40 | 77.80 | 77.80 | -2.16% | 1,061 |
| Dec 24, 2025 | 78.00 | 83.33 | 78.00 | 79.52 | 79.52 | 2.34% | 4,861 |
| Dec 23, 2025 | 78.00 | 78.00 | 77.16 | 77.70 | 77.70 | -1.76% | 346 |
| Dec 22, 2025 | 76.85 | 79.50 | 76.85 | 79.09 | 79.09 | 2.91% | 1,546 |
| Dec 19, 2025 | 76.22 | 78.79 | 76.22 | 76.85 | 76.85 | 0.56% | 629 |
| Dec 18, 2025 | 77.00 | 78.00 | 76.11 | 76.42 | 76.42 | -1.75% | 1,510 |
| Dec 17, 2025 | 79.50 | 79.89 | 77.12 | 77.78 | 77.78 | -2.47% | 710 |
| Dec 16, 2025 | 81.80 | 82.90 | 78.21 | 79.75 | 79.75 | -2.39% | 3,277 |
| Dec 15, 2025 | 73.80 | 82.99 | 73.80 | 81.70 | 81.70 | 5.60% | 8,497 |
| Dec 12, 2025 | 77.60 | 78.50 | 76.60 | 77.37 | 77.37 | 1.18% | 1,157 |
| Dec 11, 2025 | 76.60 | 78.00 | 75.20 | 76.47 | 76.47 | 0.33% | 2,903 |
| Dec 10, 2025 | 80.20 | 80.80 | 75.51 | 76.22 | 76.22 | -4.67% | 5,292 |
| Dec 9, 2025 | 79.60 | 80.60 | 75.10 | 79.95 | 79.95 | -0.81% | 7,266 |
| Dec 8, 2025 | 81.15 | 82.48 | 80.00 | 80.60 | 80.60 | -0.65% | 1,895 |
| Dec 5, 2025 | 81.30 | 81.48 | 80.00 | 81.13 | 81.13 | -0.21% | 729 |
| Dec 4, 2025 | 81.01 | 81.35 | 80.65 | 81.30 | 81.30 | 0.07% | 721 |
| Dec 3, 2025 | 82.00 | 83.70 | 80.50 | 81.24 | 81.24 | 0.06% | 850 |
| Dec 2, 2025 | 82.90 | 82.90 | 80.26 | 81.19 | 81.19 | 0.09% | 2,012 |
| Dec 1, 2025 | 82.55 | 82.55 | 80.00 | 81.12 | 81.12 | -1.66% | 2,678 |
| Nov 28, 2025 | 82.50 | 83.90 | 82.49 | 82.49 | 82.49 | -0.43% | 992 |
| Nov 27, 2025 | 83.00 | 84.90 | 81.40 | 82.85 | 82.85 | -0.01% | 1,682 |
| Nov 26, 2025 | 83.00 | 87.70 | 81.00 | 82.86 | 82.86 | 1.35% | 18,716 |
| Nov 25, 2025 | 83.37 | 83.37 | 81.00 | 81.76 | 81.76 | 0.73% | 2,967 |
| Nov 24, 2025 | 82.89 | 82.89 | 80.00 | 81.17 | 81.17 | 0.21% | 4,196 |
| Nov 21, 2025 | 81.32 | 82.24 | 80.20 | 81.00 | 81.00 | -0.39% | 2,259 |
| Nov 20, 2025 | 83.84 | 83.84 | 81.15 | 81.32 | 81.32 | -0.18% | 392 |
| Nov 19, 2025 | 81.03 | 82.87 | 81.01 | 81.47 | 81.47 | -0.02% | 596 |
| Nov 18, 2025 | 81.56 | 83.48 | 81.04 | 81.49 | 81.49 | -0.49% | 1,332 |
| Nov 17, 2025 | 83.10 | 84.50 | 81.56 | 81.89 | 81.89 | -0.18% | 5,792 |
| Nov 14, 2025 | 84.66 | 85.03 | 81.51 | 82.04 | 82.04 | -3.31% | 45,779 |
| Nov 13, 2025 | 88.39 | 88.39 | 84.20 | 84.85 | 84.85 | -1.46% | 2,382 |
| Nov 12, 2025 | 88.50 | 88.50 | 85.80 | 86.11 | 86.11 | 0.23% | 1,430 |
| Nov 11, 2025 | 86.15 | 87.60 | 85.20 | 85.91 | 85.91 | -0.28% | 2,011 |
| Nov 10, 2025 | 85.80 | 89.00 | 84.50 | 86.15 | 86.15 | 0.90% | 3,762 |
| Nov 7, 2025 | 83.65 | 86.00 | 83.65 | 85.38 | 85.38 | 1.67% | 75 |
| Nov 6, 2025 | 86.70 | 86.70 | 83.65 | 83.98 | 83.98 | -0.58% | 2,032 |
| Nov 4, 2025 | 85.90 | 85.90 | 84.25 | 84.47 | 84.47 | -1.66% | 1,978 |
| Nov 3, 2025 | 85.60 | 87.00 | 85.60 | 85.90 | 85.90 | -0.15% | 1,716 |
| Oct 31, 2025 | 88.97 | 88.97 | 86.01 | 86.03 | 86.03 | -1.80% | 9,047 |
| Oct 30, 2025 | 87.40 | 89.98 | 87.40 | 87.61 | 87.61 | 0.76% | 3,918 |
| Oct 29, 2025 | 88.70 | 89.39 | 86.60 | 86.95 | 86.95 | -0.59% | 6,990 |
| Oct 28, 2025 | 91.39 | 91.39 | 86.21 | 87.47 | 87.47 | -0.53% | 2,480 |
| Oct 27, 2025 | 91.87 | 91.87 | 87.32 | 87.94 | 87.94 | -2.29% | 3,164 |
| Oct 24, 2025 | 90.90 | 93.48 | 89.97 | 90.00 | 90.00 | 0.03% | 3,892 |
| Oct 23, 2025 | 93.60 | 93.77 | 89.13 | 89.97 | 89.97 | -3.87% | 5,025 |
| Oct 21, 2025 | 91.90 | 95.85 | 91.90 | 93.59 | 93.59 | 1.92% | 34,735 |
| Oct 20, 2025 | 90.31 | 95.80 | 89.55 | 91.83 | 91.83 | 2.18% | 38,686 |
| Oct 17, 2025 | 88.00 | 94.80 | 87.74 | 89.87 | 89.87 | 0.38% | 26,327 |
| Oct 16, 2025 | 89.00 | 92.90 | 89.00 | 89.53 | 89.53 | 0.22% | 15,409 |
| Oct 15, 2025 | 83.01 | 94.78 | 83.01 | 89.33 | 89.33 | 5.49% | 150,925 |
| Oct 14, 2025 | 83.51 | 85.49 | 83.16 | 84.68 | 84.68 | 1.72% | 6,153 |
| Oct 13, 2025 | 84.85 | 87.40 | 83.00 | 83.25 | 83.25 | -1.89% | 2,433 |