Orient Press Limited (NSE:ORIENTLTD)
India
· Delayed Price · Currency is INR 63.12
-0.14 (-0.22%)
Apr 29, 2026, 3:10 PM IST
Orient Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.40 | 67.40 | 63.00 | 63.12 | 63.12 | -0.22% | 1,946 |
| Apr 28, 2026 | 64.90 | 64.90 | 62.30 | 63.26 | 63.26 | -0.85% | 2,687 |
| Apr 27, 2026 | 62.48 | 63.85 | 62.20 | 63.80 | 63.80 | 1.61% | 716 |
| Apr 24, 2026 | 63.79 | 63.79 | 61.61 | 62.79 | 62.79 | -1.57% | 1,677 |
| Apr 23, 2026 | 61.00 | 64.87 | 60.72 | 63.79 | 63.79 | 1.41% | 2,412 |
| Apr 22, 2026 | 64.50 | 64.85 | 62.00 | 62.90 | 62.90 | 2.88% | 5,405 |
| Apr 21, 2026 | 64.80 | 64.80 | 60.02 | 61.14 | 61.14 | -3.15% | 3,863 |
| Apr 20, 2026 | 63.59 | 64.77 | 63.00 | 63.13 | 63.13 | -0.72% | 1,590 |
| Apr 17, 2026 | 66.49 | 66.88 | 62.20 | 63.59 | 63.59 | 1.21% | 5,063 |
| Apr 16, 2026 | 61.65 | 63.80 | 61.50 | 62.83 | 62.83 | 1.85% | 2,271 |
| Apr 15, 2026 | 59.23 | 63.39 | 59.23 | 61.69 | 61.69 | 4.15% | 4,767 |
| Apr 13, 2026 | 58.00 | 60.30 | 58.00 | 59.23 | 59.23 | -0.49% | 2,337 |
| Apr 10, 2026 | 59.61 | 60.35 | 59.00 | 59.52 | 59.52 | 0.64% | 4,133 |
| Apr 9, 2026 | 64.29 | 64.29 | 57.11 | 59.14 | 59.14 | -0.24% | 9,495 |
| Apr 8, 2026 | 63.80 | 63.80 | 59.10 | 59.28 | 59.28 | 0.85% | 2,633 |
| Apr 7, 2026 | 59.56 | 60.99 | 58.20 | 58.78 | 58.78 | -1.31% | 808 |
| Apr 6, 2026 | 61.45 | 61.45 | 58.35 | 59.56 | 59.56 | -1.86% | 818 |
| Apr 2, 2026 | 62.00 | 62.00 | 58.35 | 60.69 | 60.69 | - | 678 |
| Apr 1, 2026 | 61.39 | 61.39 | 56.00 | 60.69 | 60.69 | 4.48% | 1,722 |
| Mar 30, 2026 | 53.72 | 58.89 | 53.72 | 58.09 | 58.09 | 4.44% | 3,531 |
| Mar 27, 2026 | 62.99 | 62.99 | 55.00 | 55.62 | 55.62 | -6.14% | 6,171 |
| Mar 25, 2026 | 61.00 | 61.20 | 59.00 | 59.26 | 59.26 | 1.70% | 7,064 |
| Mar 24, 2026 | 63.00 | 63.00 | 57.60 | 58.27 | 58.27 | 1.34% | 3,310 |
| Mar 23, 2026 | 59.01 | 60.60 | 55.50 | 57.50 | 57.50 | -1.61% | 5,284 |
| Mar 20, 2026 | 61.00 | 61.78 | 58.11 | 58.44 | 58.44 | -1.37% | 1,613 |
| Mar 19, 2026 | 62.95 | 62.95 | 57.66 | 59.25 | 59.25 | -5.82% | 4,428 |
| Mar 18, 2026 | 62.40 | 63.85 | 61.20 | 62.91 | 62.91 | 5.41% | 22,796 |
| Mar 17, 2026 | 66.50 | 67.39 | 58.26 | 59.68 | 59.68 | -8.59% | 32,520 |
| Mar 16, 2026 | 64.00 | 66.50 | 60.80 | 65.29 | 65.29 | -0.03% | 5,099 |
| Mar 13, 2026 | 69.00 | 70.80 | 63.51 | 65.31 | 65.31 | -5.03% | 1,068 |
| Mar 12, 2026 | 70.50 | 70.50 | 67.05 | 68.77 | 68.77 | -1.93% | 3,832 |
| Mar 11, 2026 | 70.33 | 74.90 | 68.50 | 70.12 | 70.12 | 1.70% | 4,768 |
| Mar 10, 2026 | 64.50 | 69.00 | 63.00 | 68.95 | 68.95 | 5.30% | 1,696 |
| Mar 9, 2026 | 66.80 | 66.80 | 64.00 | 65.48 | 65.48 | -2.60% | 3,690 |
| 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 |