Price Data Selection & Download
Orient Paper & Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review ORIENTPPR earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹110.55
January 10, 2018
NSE Exchange
Share Price All Time Low
₹0.15
March 12, 2003
NSE Exchange
Highest Volume Trading Day
48,589,042
July 02, 2024 • ₹60.70
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
ORIENTPPR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹17.30 | ₹17.51 | ₹16.99 | ₹17.20 | 191,461 |
| 2026-09-17 | ₹16.80 | ₹17.71 | ₹16.80 | ₹17.25 | 285,003 |
| 2026-09-16 | ₹16.70 | ₹16.94 | ₹16.55 | ₹16.79 | 267,446 |
| 2026-09-15 | ₹17.78 | ₹17.94 | ₹16.60 | ₹16.69 | 341,559 |
| 2026-09-11 | ₹17.65 | ₹18.06 | ₹17.65 | ₹17.78 | 151,622 |
| 2026-09-10 | ₹17.93 | ₹18.79 | ₹17.73 | ₹18.06 | 440,501 |
| 2026-09-09 | ₹18.29 | ₹18.42 | ₹17.81 | ₹17.93 | 288,440 |
| 2026-09-08 | ₹18.96 | ₹18.99 | ₹18.09 | ₹18.29 | 387,404 |
| 2026-09-07 | ₹17.03 | ₹19.28 | ₹16.85 | ₹18.81 | 2,027,757 |
| 2026-09-04 | ₹17.14 | ₹17.35 | ₹17.00 | ₹17.08 | 100,814 |
| 2026-09-03 | ₹16.80 | ₹17.45 | ₹16.65 | ₹17.13 | 343,727 |
| 2026-09-02 | ₹16.73 | ₹16.84 | ₹16.45 | ₹16.65 | 130,048 |
| 2026-09-01 | ₹16.75 | ₹16.94 | ₹16.60 | ₹16.78 | 242,404 |
| 2026-08-31 | ₹17.01 | ₹17.30 | ₹16.50 | ₹16.86 | 498,593 |
| 2026-08-28 | ₹17.04 | ₹17.33 | ₹16.82 | ₹17.21 | 294,544 |
| 2026-08-27 | ₹17.00 | ₹17.28 | ₹16.92 | ₹17.04 | 119,793 |
| 2026-08-26 | ₹17.01 | ₹17.30 | ₹17.01 | ₹17.03 | 111,624 |
| 2026-08-25 | ₹17.48 | ₹17.48 | ₹16.82 | ₹16.90 | 268,169 |
| 2026-08-24 | ₹17.20 | ₹17.60 | ₹17.20 | ₹17.25 | 140,085 |
| 2026-08-21 | ₹17.03 | ₹17.61 | ₹16.90 | ₹17.13 | 384,840 |
| 2026-08-20 | ₹17.45 | ₹17.45 | ₹16.87 | ₹17.10 | 218,697 |
| 2026-08-19 | ₹17.38 | ₹17.49 | ₹16.65 | ₹16.85 | 211,944 |
| 2026-08-18 | ₹17.25 | ₹17.64 | ₹17.02 | ₹17.34 | 283,563 |
| 2026-08-17 | ₹17.05 | ₹17.25 | ₹16.80 | ₹17.10 | 131,886 |
| 2026-08-14 | ₹17.00 | ₹17.07 | ₹16.85 | ₹16.88 | 237,567 |
| 2026-08-13 | ₹17.21 | ₹17.30 | ₹17.00 | ₹17.01 | 163,511 |
| 2026-08-12 | ₹17.52 | ₹17.61 | ₹17.10 | ₹17.16 | 217,696 |
| 2026-08-11 | ₹17.52 | ₹17.66 | ₹17.50 | ₹17.52 | 93,844 |
| 2026-08-10 | ₹18.40 | ₹18.40 | ₹17.46 | ₹17.52 | 463,810 |
| 2026-08-07 | ₹18.95 | ₹19.10 | ₹18.01 | ₹18.51 | 369,304 |
| 2026-08-06 | ₹19.39 | ₹19.39 | ₹18.70 | ₹18.83 | 320,033 |
| 2026-08-05 | ₹19.10 | ₹19.45 | ₹18.80 | ₹18.88 | 216,294 |
| 2026-08-04 | ₹19.34 | ₹19.41 | ₹18.75 | ₹19.21 | 458,602 |
| 2026-08-03 | ₹18.20 | ₹19.35 | ₹18.05 | ₹19.05 | 790,848 |
| 2026-07-31 | ₹17.40 | ₹18.49 | ₹17.40 | ₹18.37 | 424,369 |
| 2026-07-30 | ₹17.50 | ₹17.59 | ₹17.30 | ₹17.38 | 126,654 |
| 2026-07-29 | ₹17.71 | ₹17.94 | ₹17.22 | ₹17.51 | 260,528 |
| 2026-07-28 | ₹18.34 | ₹18.44 | ₹17.59 | ₹17.64 | 203,258 |
| 2026-07-27 | ₹17.76 | ₹18.80 | ₹17.76 | ₹18.21 | 472,111 |
| 2026-07-24 | ₹17.50 | ₹17.80 | ₹17.10 | ₹17.58 | 263,417 |
| 2026-07-23 | ₹17.00 | ₹18.80 | ₹17.00 | ₹17.76 | 1,610,148 |
| 2026-07-22 | ₹16.70 | ₹17.51 | ₹16.53 | ₹17.20 | 540,587 |
| 2026-07-21 | ₹16.95 | ₹16.95 | ₹16.65 | ₹16.73 | 90,827 |
| 2026-07-20 | ₹16.82 | ₹17.14 | ₹16.60 | ₹16.67 | 137,042 |
| 2026-07-17 | ₹17.00 | ₹17.00 | ₹16.74 | ₹16.91 | 61,880 |
| 2026-07-16 | ₹17.00 | ₹17.10 | ₹16.62 | ₹16.92 | 145,063 |
| 2026-07-15 | ₹16.93 | ₹17.06 | ₹16.80 | ₹16.91 | 84,882 |
| 2026-07-14 | ₹16.65 | ₹16.94 | ₹16.60 | ₹16.86 | 128,910 |
| 2026-07-13 | ₹16.51 | ₹16.79 | ₹16.50 | ₹16.72 | 83,097 |
| 2026-07-10 | ₹16.80 | ₹16.98 | ₹16.60 | ₹16.73 | 139,675 |
| 2026-07-09 | ₹16.52 | ₹16.75 | ₹16.47 | ₹16.63 | 107,526 |
| 2026-07-08 | ₹17.15 | ₹17.15 | ₹16.40 | ₹16.49 | 109,194 |
| 2026-07-07 | ₹16.95 | ₹17.00 | ₹16.75 | ₹16.96 | 97,469 |
| 2026-07-06 | ₹16.90 | ₹17.00 | ₹16.71 | ₹16.93 | 111,580 |
| 2026-07-03 | ₹17.05 | ₹17.62 | ₹17.00 | ₹17.07 | 245,675 |
| 2026-07-02 | ₹17.08 | ₹17.10 | ₹16.90 | ₹17.03 | 61,598 |
| 2026-07-01 | ₹16.80 | ₹17.10 | ₹16.80 | ₹16.96 | 165,436 |
| 2026-06-30 | ₹16.90 | ₹17.07 | ₹16.57 | ₹16.78 | 198,034 |
| 2026-06-29 | ₹17.00 | ₹17.44 | ₹16.80 | ₹16.82 | 150,869 |
| 2026-06-25 | ₹17.23 | ₹17.45 | ₹17.01 | ₹17.11 | 156,899 |
| 2026-06-24 | ₹17.28 | ₹17.39 | ₹17.10 | ₹17.29 | 118,957 |
| 2026-06-23 | ₹17.62 | ₹17.68 | ₹17.20 | ₹17.28 | 259,102 |
| 2026-06-22 | ₹17.57 | ₹18.00 | ₹17.57 | ₹17.70 | 183,117 |
| 2026-06-19 | ₹17.64 | ₹17.85 | ₹17.40 | ₹17.57 | 171,386 |
| 2026-06-18 | ₹17.85 | ₹18.20 | ₹17.60 | ₹17.72 | 199,675 |
| 2026-06-17 | ₹17.93 | ₹18.05 | ₹17.71 | ₹17.85 | 144,689 |
| 2026-06-16 | ₹17.85 | ₹18.00 | ₹17.51 | ₹17.93 | 106,697 |
| 2026-06-15 | ₹17.89 | ₹18.12 | ₹17.56 | ₹17.72 | 295,228 |
| 2026-06-12 | ₹17.24 | ₹17.35 | ₹16.90 | ₹17.29 | 186,262 |
| 2026-06-11 | ₹17.30 | ₹17.42 | ₹16.50 | ₹16.86 | 254,731 |
| 2026-06-10 | ₹17.71 | ₹18.06 | ₹17.20 | ₹17.27 | 128,397 |
| 2026-06-09 | ₹17.45 | ₹17.80 | ₹17.40 | ₹17.67 | 99,733 |
| 2026-06-08 | ₹17.50 | ₹17.89 | ₹17.31 | ₹17.44 | 139,423 |
| 2026-06-05 | ₹18.19 | ₹18.19 | ₹17.76 | ₹17.90 | 112,355 |
| 2026-06-04 | ₹17.70 | ₹18.15 | ₹17.61 | ₹17.94 | 231,104 |
| 2026-06-03 | ₹17.99 | ₹17.99 | ₹17.50 | ₹17.70 | 122,832 |
| 2026-06-02 | ₹17.56 | ₹17.96 | ₹17.56 | ₹17.89 | 127,355 |
| 2026-06-01 | ₹18.20 | ₹18.33 | ₹17.84 | ₹17.91 | 110,844 |
| 2026-05-29 | ₹17.85 | ₹18.35 | ₹17.85 | ₹18.17 | 247,490 |
| 2026-05-27 | ₹18.00 | ₹18.20 | ₹16.86 | ₹17.83 | 431,045 |
| 2026-05-26 | ₹18.05 | ₹18.65 | ₹18.00 | ₹18.11 | 284,899 |
| 2026-05-25 | ₹17.25 | ₹19.60 | ₹17.06 | ₹18.23 | 326,130 |
| 2026-05-22 | ₹17.10 | ₹17.22 | ₹16.88 | ₹17.06 | 171,833 |
| 2026-05-21 | ₹17.15 | ₹17.45 | ₹16.87 | ₹17.01 | 202,507 |
| 2026-05-20 | ₹17.05 | ₹17.30 | ₹16.85 | ₹17.12 | 132,617 |
| 2026-05-19 | ₹17.00 | ₹17.44 | ₹16.90 | ₹17.07 | 224,347 |
| 2026-05-18 | ₹17.20 | ₹17.48 | ₹16.55 | ₹16.94 | 185,322 |
| 2026-05-15 | ₹17.37 | ₹17.75 | ₹17.12 | ₹17.33 | 237,012 |
| 2026-05-14 | ₹17.80 | ₹17.99 | ₹17.01 | ₹17.37 | 221,335 |
| 2026-05-13 | ₹17.48 | ₹18.00 | ₹17.26 | ₹17.66 | 198,408 |
| 2026-05-12 | ₹18.21 | ₹18.55 | ₹17.18 | ₹17.32 | 305,269 |
| 2026-05-11 | ₹19.31 | ₹19.31 | ₹18.21 | ₹18.32 | 364,096 |
| 2026-05-08 | ₹19.70 | ₹20.34 | ₹19.18 | ₹19.31 | 462,516 |
| 2026-05-07 | ₹19.21 | ₹19.95 | ₹19.21 | ₹19.82 | 430,139 |
| 2026-05-06 | ₹19.49 | ₹19.49 | ₹18.76 | ₹19.35 | 394,090 |
| 2026-05-05 | ₹18.51 | ₹19.20 | ₹18.51 | ₹18.93 | 236,111 |
| 2026-05-04 | ₹18.44 | ₹19.27 | ₹18.44 | ₹18.96 | 334,434 |
| 2026-04-30 | ₹18.59 | ₹18.60 | ₹18.02 | ₹18.43 | 162,645 |
| 2026-04-29 | ₹18.61 | ₹18.95 | ₹18.54 | ₹18.59 | 220,954 |
| 2026-04-28 | ₹18.60 | ₹18.81 | ₹18.40 | ₹18.51 | 135,696 |
| 2026-04-27 | ₹18.00 | ₹18.80 | ₹18.00 | ₹18.58 | 312,448 |
| 2026-04-24 | ₹18.79 | ₹18.79 | ₹17.91 | ₹18.06 | 191,833 |
| 2026-04-23 | ₹18.95 | ₹19.15 | ₹18.51 | ₹18.61 | 320,028 |
| 2026-04-22 | ₹18.40 | ₹19.20 | ₹18.00 | ₹18.95 | 799,904 |
| 2026-04-21 | ₹18.73 | ₹19.00 | ₹18.21 | ₹18.55 | 508,167 |
| 2026-04-20 | ₹19.37 | ₹19.37 | ₹18.60 | ₹18.73 | 221,656 |
| 2026-04-17 | ₹19.40 | ₹19.55 | ₹18.93 | ₹19.21 | 478,554 |
| 2026-04-16 | ₹19.15 | ₹19.34 | ₹18.65 | ₹19.04 | 336,759 |
| 2026-04-15 | ₹18.30 | ₹19.14 | ₹18.30 | ₹18.91 | 457,889 |
| 2026-04-13 | ₹17.80 | ₹18.22 | ₹17.25 | ₹18.00 | 340,773 |
| 2026-04-10 | ₹18.10 | ₹18.47 | ₹17.81 | ₹18.04 | 386,098 |
| 2026-04-09 | ₹18.31 | ₹18.89 | ₹17.80 | ₹18.03 | 437,179 |
| 2026-04-08 | ₹17.70 | ₹18.60 | ₹17.36 | ₹18.31 | 507,040 |
| 2026-04-07 | ₹17.00 | ₹17.40 | ₹16.82 | ₹17.20 | 221,274 |
| 2026-04-06 | ₹16.40 | ₹17.15 | ₹15.98 | ₹17.05 | 409,559 |
| 2026-04-02 | ₹15.43 | ₹16.40 | ₹15.32 | ₹16.12 | 441,258 |
| 2026-04-01 | ₹14.23 | ₹16.20 | ₹14.23 | ₹16.09 | 681,152 |
| 2026-03-30 | ₹14.60 | ₹14.65 | ₹13.25 | ₹13.98 | 1,340,920 |
| 2026-03-27 | ₹15.42 | ₹15.54 | ₹14.51 | ₹14.70 | 1,161,310 |
| 2026-03-25 | ₹15.19 | ₹15.86 | ₹15.19 | ₹15.65 | 836,757 |
| 2026-03-24 | ₹15.15 | ₹15.63 | ₹14.91 | ₹15.16 | 2,744,781 |
| 2026-03-23 | ₹15.50 | ₹15.78 | ₹14.80 | ₹15.02 | 653,228 |
| 2026-03-20 | ₹15.90 | ₹16.40 | ₹15.50 | ₹15.67 | 729,691 |
| 2026-03-19 | ₹16.30 | ₹16.35 | ₹15.75 | ₹15.88 | 480,741 |
| 2026-03-18 | ₹16.05 | ₹16.84 | ₹16.05 | ₹16.60 | 701,329 |
| 2026-03-17 | ₹16.05 | ₹16.41 | ₹15.93 | ₹16.01 | 332,626 |
| 2026-03-16 | ₹16.52 | ₹16.90 | ₹15.66 | ₹16.08 | 355,889 |
| 2026-03-13 | ₹16.80 | ₹17.25 | ₹16.32 | ₹16.61 | 570,855 |
| 2026-03-12 | ₹16.75 | ₹17.19 | ₹16.50 | ₹16.87 | 452,888 |
| 2026-03-11 | ₹17.00 | ₹17.50 | ₹16.81 | ₹16.97 | 710,417 |
| 2026-03-10 | ₹17.24 | ₹17.24 | ₹16.70 | ₹17.01 | 354,412 |
| 2026-03-09 | ₹17.40 | ₹17.49 | ₹16.10 | ₹16.66 | 406,998 |
| 2026-03-06 | ₹17.70 | ₹17.96 | ₹17.55 | ₹17.57 | 349,652 |
| 2026-03-05 | ₹17.93 | ₹18.15 | ₹17.56 | ₹17.86 | 432,077 |
| 2026-03-04 | ₹17.53 | ₹18.10 | ₹17.53 | ₹17.91 | 311,032 |
| 2026-03-02 | ₹17.56 | ₹18.45 | ₹17.56 | ₹18.14 | 289,058 |
| 2026-02-27 | ₹18.82 | ₹18.93 | ₹18.50 | ₹18.70 | 253,171 |
| 2026-02-26 | ₹18.31 | ₹19.25 | ₹18.31 | ₹18.82 | 446,382 |
| 2026-02-25 | ₹18.71 | ₹18.87 | ₹18.54 | ₹18.64 | 135,613 |
| 2026-02-24 | ₹18.81 | ₹18.99 | ₹18.51 | ₹18.63 | 252,998 |
| 2026-02-23 | ₹19.02 | ₹19.17 | ₹18.70 | ₹18.84 | 256,343 |
| 2026-02-20 | ₹19.30 | ₹19.46 | ₹19.00 | ₹19.05 | 232,370 |
| 2026-02-19 | ₹19.55 | ₹19.84 | ₹19.40 | ₹19.47 | 190,715 |
| 2026-02-18 | ₹19.75 | ₹19.95 | ₹19.60 | ₹19.69 | 151,188 |
| 2026-02-17 | ₹19.50 | ₹20.16 | ₹19.50 | ₹19.68 | 286,935 |
| 2026-02-16 | ₹19.62 | ₹19.98 | ₹19.60 | ₹19.71 | 196,405 |
| 2026-02-13 | ₹20.60 | ₹20.70 | ₹19.75 | ₹19.97 | 401,695 |
| 2026-02-12 | ₹21.02 | ₹21.27 | ₹20.60 | ₹20.80 | 320,241 |
| 2026-02-11 | ₹21.00 | ₹21.68 | ₹20.60 | ₹21.28 | 355,468 |
| 2026-02-10 | ₹21.30 | ₹21.59 | ₹21.02 | ₹21.14 | 261,778 |
| 2026-02-09 | ₹20.81 | ₹21.40 | ₹20.70 | ₹21.20 | 363,066 |
| 2026-02-06 | ₹20.21 | ₹20.99 | ₹20.10 | ₹20.64 | 216,891 |
| 2026-02-05 | ₹20.60 | ₹20.99 | ₹20.46 | ₹20.51 | 182,084 |
| 2026-02-04 | ₹19.90 | ₹20.93 | ₹19.90 | ₹20.86 | 309,709 |
| 2026-02-03 | ₹20.00 | ₹20.53 | ₹19.83 | ₹20.06 | 252,024 |
| 2026-02-02 | ₹19.25 | ₹19.79 | ₹19.11 | ₹19.53 | 161,147 |
| 2026-02-01 | ₹20.00 | ₹20.27 | ₹19.50 | ₹19.53 | 166,229 |
| 2026-01-30 | ₹19.50 | ₹20.29 | ₹19.50 | ₹20.08 | 201,898 |
| 2026-01-29 | ₹20.30 | ₹20.40 | ₹19.54 | ₹19.71 | 220,026 |
| 2026-01-28 | ₹19.41 | ₹20.24 | ₹19.41 | ₹20.10 | 225,897 |
| 2026-01-27 | ₹19.78 | ₹20.10 | ₹19.20 | ₹19.51 | 226,326 |
| 2026-01-23 | ₹20.60 | ₹20.60 | ₹19.50 | ₹19.79 | 160,317 |
| 2026-01-22 | ₹20.40 | ₹20.70 | ₹20.05 | ₹20.36 | 160,992 |
| 2026-01-21 | ₹20.00 | ₹20.50 | ₹19.83 | ₹20.22 | 277,732 |
| 2026-01-20 | ₹20.87 | ₹20.87 | ₹20.00 | ₹20.02 | 369,256 |
| 2026-01-19 | ₹21.84 | ₹21.84 | ₹20.52 | ₹20.87 | 348,312 |
| 2026-01-16 | ₹22.02 | ₹22.25 | ₹21.45 | ₹21.63 | 304,346 |
| 2026-01-14 | ₹22.11 | ₹22.44 | ₹21.96 | ₹22.02 | 275,676 |
| 2026-01-13 | ₹22.06 | ₹22.46 | ₹22.06 | ₹22.19 | 111,516 |
| 2026-01-12 | ₹22.49 | ₹22.49 | ₹21.83 | ₹22.27 | 253,328 |
| 2026-01-09 | ₹23.00 | ₹23.24 | ₹22.40 | ₹22.55 | 265,978 |
| 2026-01-08 | ₹23.26 | ₹24.19 | ₹23.15 | ₹23.25 | 393,830 |
| 2026-01-07 | ₹23.20 | ₹23.59 | ₹23.10 | ₹23.38 | 177,295 |
| 2026-01-06 | ₹22.54 | ₹23.25 | ₹22.40 | ₹23.12 | 445,936 |
| 2026-01-05 | ₹22.77 | ₹23.20 | ₹22.50 | ₹22.63 | 254,495 |
| 2026-01-02 | ₹22.80 | ₹23.30 | ₹22.60 | ₹23.14 | 337,982 |
| 2026-01-01 | ₹22.62 | ₹22.89 | ₹22.50 | ₹22.73 | 267,966 |
Orient Paper & Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
ORIENTPPR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.33%
₹22.73 → ₹17.20
Year to Date
Price Volatility
9.47%
Low Volatility
Year to Date
Average Daily Volume
323,213
Year to Date Average
NSE Exchange
Orient Paper & Industries Share Price History – Frequently Asked Questions
Common questions about ORIENTPPR historical data and records. For live price, key ratios and fundamentals, see ORIENTPPR share price screener.
What is the all-time high share price of Orient Paper & Industries (ORIENTPPR)?
The all-time high share price of Orient Paper & Industries was ₹110.55 recorded on January 10, 2018 on the NSE exchange.
What is the all-time low share price of Orient Paper & Industries (ORIENTPPR)?
The all-time low share price of Orient Paper & Industries was ₹0.15 recorded on March 12, 2003 on the NSE exchange.
How can I download ORIENTPPR historical share price data?
You can download Orient Paper & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ORIENTPPR shares?
The highest trading volume day for Orient Paper & Industries was 48,589,042 shares traded on July 02, 2024 on the NSE exchange, with share price at ₹60.7.