NSE - Delayed Quote INR

Orient Paper & Industries Limited (ORIENTPPR.NS)

49.15 +2.45 (+5.25%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 47.05 49.90 46.45 49.15 49.15 7,111,976
Apr 23, 2024 44.10 47.50 44.10 46.70 46.70 6,300,751
Apr 22, 2024 44.15 44.40 43.70 43.90 43.90 350,074
Apr 19, 2024 43.55 43.95 42.55 43.85 43.85 511,488
Apr 18, 2024 43.95 44.50 43.50 43.55 43.55 525,567
Apr 16, 2024 43.50 44.35 43.20 43.85 43.85 463,359
Apr 15, 2024 43.60 44.45 42.75 43.55 43.55 878,551
Apr 12, 2024 44.80 45.80 44.55 44.75 44.75 580,395
Apr 10, 2024 46.45 46.45 45.20 45.30 45.30 789,863
Apr 9, 2024 46.85 46.85 45.75 46.10 46.10 843,018
Apr 8, 2024 46.65 47.15 45.50 46.55 46.55 886,394
Apr 5, 2024 45.45 45.90 44.65 45.80 45.80 768,253
Apr 4, 2024 46.10 46.30 45.00 45.20 45.20 1,047,477
Apr 3, 2024 45.00 46.05 44.80 45.70 45.70 1,309,096
Apr 2, 2024 43.85 45.65 43.40 45.40 45.40 1,892,936
Apr 1, 2024 41.60 43.95 41.55 43.85 43.85 1,279,325
Mar 28, 2024 41.90 42.95 40.85 41.15 41.15 2,587,825
Mar 27, 2024 42.35 42.55 40.70 40.95 40.95 1,713,645
Mar 26, 2024 42.90 43.05 41.85 41.95 41.95 1,020,635
Mar 22, 2024 43.20 43.75 42.70 42.90 42.90 755,833
Mar 21, 2024 42.15 43.00 42.00 42.85 42.85 723,655
Mar 20, 2024 42.00 42.20 41.00 41.75 41.75 1,285,642
Mar 19, 2024 43.00 43.20 41.55 41.75 41.75 879,892
Mar 18, 2024 43.70 44.50 42.60 42.90 42.90 828,940
Mar 14, 2024 41.00 43.35 40.70 42.90 42.90 1,652,958
Mar 13, 2024 44.40 44.60 40.30 41.20 41.20 2,417,751
Mar 12, 2024 46.20 46.20 43.50 44.20 44.20 1,638,373
Mar 11, 2024 47.00 47.35 45.60 46.10 46.10 1,278,694
Mar 7, 2024 48.00 48.25 46.90 47.15 47.15 835,170
Mar 6, 2024 49.20 49.30 46.70 47.70 47.70 1,400,797
Mar 5, 2024 49.50 49.50 48.75 49.20 49.20 803,243
Mar 4, 2024 50.65 50.75 49.05 49.45 49.45 876,605
Mar 1, 2024 49.55 50.25 49.10 49.30 49.30 1,109,417
Feb 29, 2024 49.85 50.00 48.10 49.15 49.15 1,583,853
Feb 28, 2024 51.70 53.00 49.10 49.40 49.40 2,291,559
Feb 27, 2024 52.50 52.75 50.90 51.70 51.70 1,521,031
Feb 26, 2024 53.45 54.00 51.95 53.05 53.05 2,459,191
Feb 23, 2024 50.00 54.00 49.85 53.10 53.10 6,053,305
Feb 22, 2024 50.85 50.85 48.55 49.60 49.60 1,504,088
Feb 21, 2024 51.85 51.90 50.25 50.55 50.55 1,459,122
Feb 20, 2024 50.60 51.90 50.25 51.60 51.60 1,675,739
Feb 19, 2024 51.20 52.00 50.40 50.65 50.65 2,394,298
Feb 16, 2024 51.05 52.20 50.70 50.95 50.95 1,595,821
Feb 15, 2024 50.05 52.00 50.05 50.90 50.90 2,304,102
Feb 14, 2024 48.25 50.95 48.10 49.85 49.85 2,235,068
Feb 13, 2024 50.00 50.00 47.75 48.65 48.65 2,014,239
Feb 12, 2024 51.70 52.80 48.80 49.85 49.85 3,170,877
Feb 9, 2024 53.30 53.50 51.00 51.55 51.55 4,689,779
Feb 8, 2024 56.95 57.05 54.15 54.40 54.40 3,155,314
Feb 7, 2024 56.95 58.00 56.35 56.65 56.65 4,381,521
Feb 6, 2024 57.00 58.00 56.10 56.60 56.60 3,264,711
Feb 5, 2024 54.95 57.50 54.05 56.85 56.85 6,885,061
Feb 2, 2024 56.15 56.40 54.45 54.95 54.95 3,349,780
Feb 1, 2024 57.45 57.60 55.20 55.85 55.85 4,230,421
Jan 31, 2024 58.20 59.70 57.00 57.40 57.40 7,034,638
Jan 30, 2024 56.30 59.60 54.95 57.75 57.75 12,023,784
Jan 29, 2024 56.00 57.15 55.30 55.75 55.75 5,601,944
Jan 25, 2024 52.05 56.00 51.80 55.60 55.60 10,314,014
Jan 24, 2024 51.00 52.35 49.40 51.95 51.95 3,133,158
Jan 23, 2024 55.25 55.40 50.00 50.85 50.85 5,904,283
Jan 19, 2024 48.45 54.90 48.15 54.00 54.00 24,952,805
Jan 18, 2024 47.60 49.00 45.75 48.05 48.05 3,733,054
Jan 17, 2024 47.90 49.20 47.40 47.80 47.80 4,169,366
Jan 16, 2024 48.00 49.95 47.00 49.10 49.10 10,445,456
Jan 15, 2024 44.70 48.75 44.10 47.45 47.45 12,986,090
Jan 12, 2024 45.75 46.15 44.55 44.70 44.70 2,998,950
Jan 11, 2024 43.20 45.75 42.80 45.15 45.15 3,989,329
Jan 10, 2024 43.35 43.65 43.05 43.20 43.20 1,021,926
Jan 9, 2024 43.25 43.60 43.10 43.40 43.40 1,285,409
Jan 8, 2024 43.90 43.90 43.00 43.10 43.10 796,947
Jan 5, 2024 43.40 44.25 43.25 43.60 43.60 1,906,641
Jan 4, 2024 43.20 43.60 42.95 43.25 43.25 1,125,368
Jan 3, 2024 43.45 43.50 42.70 42.90 42.90 1,614,467
Jan 2, 2024 43.40 43.50 42.50 43.20 43.20 1,205,215
Jan 1, 2024 43.00 43.65 42.80 43.10 43.10 1,267,810
Dec 29, 2023 43.40 43.50 42.90 43.25 43.25 715,064
Dec 28, 2023 44.10 44.80 43.25 43.35 43.35 1,512,485
Dec 27, 2023 43.25 44.65 43.25 43.80 43.80 3,073,575
Dec 26, 2023 43.15 43.40 42.60 43.20 43.20 1,189,886
Dec 22, 2023 43.50 43.70 42.50 42.90 42.90 1,127,511
Dec 21, 2023 42.00 43.40 41.50 43.15 43.15 1,428,328
Dec 20, 2023 44.30 45.50 42.00 42.25 42.25 5,275,962
Dec 19, 2023 43.40 44.55 43.40 43.95 43.95 2,160,125
Dec 18, 2023 43.20 44.25 42.80 43.60 43.60 2,013,316
Dec 15, 2023 43.45 43.70 43.10 43.30 43.30 1,171,402
Dec 14, 2023 43.50 43.75 42.90 43.15 43.15 1,370,003
Dec 13, 2023 43.50 43.60 42.75 43.15 43.15 1,416,297
Dec 12, 2023 43.20 44.30 43.15 43.25 43.25 3,305,812
Dec 11, 2023 42.45 43.10 42.45 42.75 42.75 1,274,367
Dec 8, 2023 43.30 43.50 42.15 42.45 42.45 1,557,671
Dec 7, 2023 42.90 43.60 42.40 42.90 42.90 2,345,049
Dec 6, 2023 42.70 44.40 42.40 42.90 42.90 7,856,796
Dec 5, 2023 40.65 41.90 40.40 41.75 41.75 5,207,001
Dec 4, 2023 41.05 41.15 40.25 40.45 40.45 1,337,628
Dec 1, 2023 40.70 41.00 40.30 40.45 40.45 1,630,594
Nov 30, 2023 40.80 41.40 40.30 40.50 40.50 1,506,816
Nov 29, 2023 40.80 41.55 40.40 40.70 40.70 1,459,111
Nov 28, 2023 42.05 42.20 40.20 40.75 40.75 2,005,721
Nov 24, 2023 42.50 42.70 41.55 41.80 41.80 1,428,239
Nov 23, 2023 42.60 42.90 42.20 42.30 42.30 785,785
Nov 22, 2023 43.20 43.35 42.25 42.45 42.45 915,757
Nov 21, 2023 42.90 43.25 42.55 42.95 42.95 792,843
Nov 20, 2023 43.25 43.50 42.55 42.80 42.80 1,142,888
Nov 17, 2023 43.25 43.75 42.35 43.05 43.05 837,956
Nov 16, 2023 43.65 43.75 43.10 43.20 43.20 829,383
Nov 15, 2023 43.90 44.00 43.10 43.45 43.45 900,331
Nov 13, 2023 44.00 44.10 43.00 43.30 43.30 1,289,939
Nov 10, 2023 42.05 44.10 41.90 43.65 43.65 3,291,953
Nov 9, 2023 43.15 43.40 42.00 42.25 42.25 3,574,628
Nov 8, 2023 47.05 47.30 42.15 43.15 43.15 4,099,491
Nov 7, 2023 46.60 47.25 46.45 46.80 46.80 962,878
Nov 6, 2023 46.90 47.15 46.35 46.55 46.55 1,018,313
Nov 3, 2023 46.25 46.90 45.85 46.55 46.55 962,384
Nov 2, 2023 45.85 47.00 45.60 45.80 45.80 696,539
Nov 1, 2023 46.15 46.40 45.25 45.35 45.35 1,132,307
Oct 31, 2023 45.95 46.70 45.40 46.10 46.10 1,395,147
Oct 30, 2023 46.00 46.20 45.00 45.70 45.70 889,578
Oct 27, 2023 45.45 46.25 45.20 46.00 46.00 1,328,861
Oct 26, 2023 44.30 45.25 42.90 45.05 45.05 2,610,216
Oct 25, 2023 46.35 46.60 43.60 44.60 44.60 2,643,131
Oct 23, 2023 50.95 51.40 44.20 45.20 45.20 5,341,381
Oct 20, 2023 50.80 52.20 49.70 50.30 50.30 2,703,968
Oct 19, 2023 49.80 51.35 49.35 51.00 51.00 2,477,289
Oct 18, 2023 51.40 51.50 49.50 50.10 50.10 2,239,914
Oct 17, 2023 51.05 52.30 50.75 51.20 51.20 1,791,502
Oct 16, 2023 50.05 51.85 49.65 50.95 50.95 2,687,213
Oct 13, 2023 50.50 51.05 49.50 49.85 49.85 1,842,727
Oct 12, 2023 50.85 52.90 49.70 50.75 50.75 6,555,089
Oct 11, 2023 49.25 51.80 49.00 50.35 50.35 7,845,596
Oct 10, 2023 49.10 49.90 48.60 48.90 48.90 1,529,305
Oct 9, 2023 49.05 49.45 48.00 48.80 48.80 1,317,159
Oct 6, 2023 50.80 51.70 49.50 49.90 49.90 1,642,903
Oct 5, 2023 51.50 51.65 50.15 50.60 50.60 1,545,125
Oct 4, 2023 51.75 52.05 50.40 51.30 51.30 1,441,597
Oct 3, 2023 52.60 53.15 51.60 51.85 51.85 1,043,245
Sep 29, 2023 52.05 52.90 51.40 52.40 52.40 1,145,109
Sep 28, 2023 53.05 53.40 51.40 51.75 51.75 1,334,012
Sep 27, 2023 52.30 53.65 52.25 52.75 52.75 1,503,708
Sep 26, 2023 51.80 52.85 51.80 52.30 52.30 939,256
Sep 25, 2023 51.60 52.65 51.35 51.85 51.85 1,470,983
Sep 22, 2023 51.55 52.30 50.20 51.35 51.35 1,484,442
Sep 21, 2023 52.60 53.15 51.00 51.20 51.20 1,874,614
Sep 20, 2023 52.90 53.25 51.55 52.55 52.55 1,728,933
Sep 18, 2023 53.80 54.35 52.75 53.00 53.00 1,685,543
Sep 15, 2023 55.30 55.65 52.90 53.55 53.55 2,126,765
Sep 14, 2023 54.80 55.90 54.30 55.00 55.00 2,343,795
Sep 13, 2023 53.25 55.60 51.90 54.15 54.15 3,818,550
Sep 12, 2023 59.25 59.40 51.60 53.30 53.30 6,545,294
Sep 11, 2023 57.45 59.60 57.20 58.75 58.75 4,998,085
Sep 8, 2023 58.70 58.70 56.20 56.90 56.90 3,571,889
Sep 7, 2023 58.55 59.80 57.60 58.25 58.25 8,522,905
Sep 6, 2023 50.80 59.35 50.65 58.55 58.55 19,524,536
Sep 5, 2023 51.75 52.25 49.95 50.60 50.60 2,684,756
Sep 4, 2023 49.70 52.40 49.60 51.40 51.40 4,409,552
Sep 1, 2023 49.35 49.95 48.30 49.35 49.35 2,219,510
Aug 31, 2023 49.70 49.85 49.00 49.20 49.20 1,128,035
Aug 30, 2023 48.10 50.00 48.10 49.20 49.20 2,467,251
Aug 29, 2023 48.55 49.10 47.40 47.75 47.75 2,057,695
Aug 28, 2023 50.50 51.20 48.05 48.25 48.25 4,318,135
Aug 25, 2023 50.25 53.75 50.00 50.75 50.75 8,139,730
Aug 24, 2023 50.20 51.50 49.85 50.15 50.15 2,662,820
Aug 23, 2023 50.00 51.65 49.50 49.90 49.90 5,401,597
Aug 22, 2023 50.30 51.00 48.90 49.20 49.20 2,472,601
Aug 21, 2023 49.55 51.20 48.80 49.95 49.95 4,791,454
Aug 18, 2023 49.65 50.75 48.40 48.95 48.95 7,737,522
Aug 17, 2023 44.80 49.90 44.80 48.75 48.75 16,919,641
Aug 16, 2023 41.00 44.80 41.00 44.40 44.40 4,472,470
Aug 14, 2023 42.50 42.60 41.10 41.60 41.60 2,530,133
Aug 11, 2023 44.90 44.90 42.30 42.50 42.50 3,247,760
Aug 10, 2023 44.40 45.60 44.25 44.65 44.65 4,640,997
Aug 9, 2023 45.00 45.30 43.80 43.90 43.90 1,199,944
Aug 8, 2023 44.50 45.60 44.50 44.90 44.90 2,373,779
Aug 7, 2023 44.20 44.65 43.75 44.30 44.30 1,586,932
Aug 4, 2023 43.65 44.00 43.25 43.80 43.80 1,073,468
Aug 3, 2023 42.35 43.85 42.05 43.55 43.55 1,490,263
Aug 2, 2023 43.90 43.90 41.25 42.00 42.00 1,900,714
Aug 1, 2023 1.00 Dividend
Aug 1, 2023 43.80 44.60 43.55 43.70 43.70 1,816,467
Jul 31, 2023 44.25 44.45 43.55 44.00 43.00 2,127,417
Jul 28, 2023 42.90 44.20 42.60 43.85 42.85 3,635,359
Jul 27, 2023 41.35 43.40 41.30 42.60 41.63 3,664,627
Jul 26, 2023 41.00 41.50 41.00 41.15 40.21 704,691
Jul 25, 2023 41.10 41.90 40.85 40.95 40.02 1,190,213
Jul 24, 2023 41.50 42.25 40.70 40.80 39.87 1,252,838
Jul 21, 2023 40.90 41.75 40.75 41.60 40.65 902,539
Jul 20, 2023 41.95 42.05 40.85 41.15 40.21 936,123
Jul 19, 2023 41.70 42.10 41.30 41.80 40.85 735,611
Jul 18, 2023 42.00 42.40 41.30 41.90 40.95 884,668
Jul 17, 2023 40.90 41.95 40.75 41.80 40.85 1,384,153
Jul 14, 2023 40.60 41.00 40.60 40.80 39.87 406,439
Jul 13, 2023 41.65 41.85 40.00 40.50 39.58 1,138,686
Jul 12, 2023 41.90 42.10 41.45 41.65 40.70 1,138,590
Jul 11, 2023 41.10 41.75 40.75 41.55 40.61 1,538,020
Jul 10, 2023 41.85 42.25 41.10 41.20 40.26 618,829
Jul 7, 2023 42.00 42.45 41.35 41.95 41.00 1,086,155
Jul 6, 2023 40.55 42.35 40.55 41.80 40.85 1,811,643
Jul 5, 2023 40.60 40.95 40.30 40.45 39.53 613,223
Jul 4, 2023 40.95 41.10 40.30 40.45 39.53 697,865
Jul 3, 2023 40.65 41.35 40.50 40.65 39.73 642,009
Jun 30, 2023 40.70 41.30 40.50 40.65 39.73 567,537
Jun 28, 2023 41.05 41.35 40.65 40.80 39.87 373,136
Jun 27, 2023 40.75 41.50 40.65 40.90 39.97 905,360
Jun 26, 2023 40.55 40.80 40.25 40.65 39.73 627,676
Jun 23, 2023 41.70 41.80 40.65 40.80 39.87 824,586
Jun 22, 2023 42.60 42.70 41.50 41.70 40.75 987,296
Jun 21, 2023 43.00 43.20 42.30 42.45 41.49 532,218
Jun 20, 2023 42.60 43.15 42.60 42.85 41.88 669,820
Jun 19, 2023 43.00 43.40 42.30 42.70 41.73 829,840
Jun 16, 2023 41.85 43.75 41.85 43.05 42.07 2,703,577
Jun 15, 2023 41.65 42.30 41.55 41.75 40.80 780,491
Jun 14, 2023 41.90 42.20 41.55 41.65 40.70 732,276
Jun 13, 2023 40.80 42.00 40.80 41.65 40.70 1,035,621
Jun 12, 2023 41.90 41.90 40.70 40.90 39.97 1,244,439
Jun 9, 2023 42.35 42.50 41.50 41.65 40.70 854,618
Jun 8, 2023 42.85 43.20 42.00 42.30 41.34 870,695
Jun 7, 2023 43.05 43.50 42.70 42.80 41.83 1,337,967
Jun 6, 2023 42.70 43.15 42.45 42.80 41.83 791,471
Jun 5, 2023 42.90 43.35 42.30 42.45 41.49 851,210
Jun 2, 2023 42.60 43.70 42.55 42.70 41.73 986,642
Jun 1, 2023 42.40 43.15 42.40 42.55 41.58 789,258
May 31, 2023 42.50 43.05 42.35 42.55 41.58 839,541
May 30, 2023 43.50 43.50 42.65 42.80 41.83 720,851
May 29, 2023 43.15 43.70 42.85 43.15 42.17 780,783
May 26, 2023 43.00 43.35 42.60 42.75 41.78 697,140
May 25, 2023 43.45 43.85 42.40 42.75 41.78 1,354,404
May 24, 2023 43.20 44.15 42.95 43.15 42.17 1,359,718
May 23, 2023 44.80 44.80 42.80 43.20 42.22 1,152,341
May 22, 2023 44.45 45.20 43.95 44.40 43.39 1,703,056
May 19, 2023 45.20 45.45 43.10 44.15 43.15 5,229,175
May 18, 2023 45.60 47.60 44.95 46.60 45.54 10,268,329
May 17, 2023 45.95 46.10 44.95 45.45 44.42 1,067,182
May 16, 2023 46.30 46.80 45.80 45.95 44.91 1,846,895
May 15, 2023 45.05 46.45 44.90 45.90 44.86 3,367,966
May 12, 2023 45.75 46.60 44.45 45.05 44.03 2,053,886
May 11, 2023 45.70 46.20 45.40 45.90 44.86 1,903,646
May 10, 2023 45.45 46.00 44.55 45.35 44.32 3,116,332
May 9, 2023 42.75 46.20 42.70 45.10 44.08 9,305,097
May 8, 2023 43.00 43.55 42.25 42.40 41.44 972,965
May 5, 2023 43.35 43.60 42.55 43.05 42.07 803,482
May 4, 2023 44.70 45.00 43.10 43.30 42.32 2,144,395
May 3, 2023 43.65 45.00 43.50 44.60 43.59 2,376,517
May 2, 2023 43.50 44.25 43.35 43.65 42.66 1,164,118
Apr 28, 2023 43.75 43.75 42.90 43.20 42.22 851,775
Apr 27, 2023 43.00 43.95 42.90 43.45 42.46 1,357,274
Apr 26, 2023 42.95 43.50 42.55 42.70 41.73 958,126
Apr 25, 2023 42.50 43.75 42.45 42.90 41.93 2,772,477
Apr 24, 2023 42.05 42.75 41.90 42.20 41.24 657,278

Related Tickers

WSTCSTPAPR.NS West Coast Paper Mills Limited
625.10
+1.54%
 
RUCHIRA.NS Ruchira Papers Limited
124.70
+2.05%
 
TNPL.BO Tamil Nadu Newsprint and Papers Limited
270.45
+2.13%
 
MALUPAPER.NS Malu Paper Mills Limited
38.90
+1.97%
 
STARPAPER.NS Star Paper Mills Limited
241.70
+1.47%
 
GENUSPAPER.NS Genus Paper & Boards Limited
20.55
+1.73%
 
SUNDARAM.NS Sundaram Multi Pap Limited
3.2000
0.00%
 
SATIA.NS Satia Industries Limited
119.75
+1.44%