Price Data Selection & Download
Orient Press Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5546 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹449.55
July 13, 2018
NSE Exchange
Share Price All Time Low
₹6.30
March 12, 2003
NSE Exchange
Highest Volume Trading Day
2,430,547
December 11, 2024 • ₹150.14
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
ORIENTLTD daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹74.00 | ₹89.29 | ₹73.00 | ₹89.29 | 93,729 |
| 2026-07-23 | ₹72.50 | ₹75.25 | ₹71.45 | ₹74.41 | 19,213 |
| 2026-07-22 | ₹71.10 | ₹72.00 | ₹71.00 | ₹71.45 | 3,803 |
| 2026-07-21 | ₹70.00 | ₹71.30 | ₹68.00 | ₹70.50 | 3,109 |
| 2026-07-20 | ₹69.80 | ₹73.60 | ₹69.80 | ₹70.46 | 1,744 |
| 2026-07-17 | ₹72.50 | ₹73.00 | ₹70.25 | ₹71.80 | 2,809 |
| 2026-07-16 | ₹72.50 | ₹72.95 | ₹70.99 | ₹72.59 | 12,450 |
| 2026-07-15 | ₹70.50 | ₹73.40 | ₹68.65 | ₹71.12 | 1,425 |
| 2026-07-14 | ₹73.00 | ₹74.39 | ₹71.05 | ₹71.46 | 2,075 |
| 2026-07-13 | ₹71.50 | ₹74.90 | ₹71.50 | ₹73.74 | 5,812 |
| 2026-07-10 | ₹67.10 | ₹71.50 | ₹67.10 | ₹71.02 | 4,123 |
| 2026-07-09 | ₹67.05 | ₹69.88 | ₹67.05 | ₹67.82 | 5,236 |
| 2026-07-08 | ₹67.70 | ₹69.90 | ₹67.01 | ₹67.03 | 8,039 |
| 2026-07-07 | ₹69.00 | ₹71.00 | ₹67.70 | ₹67.92 | 1,706 |
| 2026-07-06 | ₹69.00 | ₹69.00 | ₹68.61 | ₹69.00 | 156 |
| 2026-07-03 | ₹68.83 | ₹69.50 | ₹68.83 | ₹69.00 | 1,291 |
| 2026-07-02 | ₹69.50 | ₹72.39 | ₹68.83 | ₹69.02 | 716 |
| 2026-07-01 | ₹68.17 | ₹71.10 | ₹68.17 | ₹70.45 | 877 |
| 2026-06-30 | ₹70.50 | ₹71.39 | ₹68.41 | ₹68.67 | 4,776 |
| 2026-06-29 | ₹70.10 | ₹72.40 | ₹68.10 | ₹71.47 | 4,474 |
| 2026-06-25 | ₹70.71 | ₹71.89 | ₹70.50 | ₹71.31 | 2,847 |
| 2026-06-24 | ₹70.50 | ₹71.50 | ₹70.50 | ₹70.51 | 2,570 |
| 2026-06-23 | ₹70.77 | ₹71.50 | ₹70.15 | ₹70.89 | 2,803 |
| 2026-06-22 | ₹70.70 | ₹72.19 | ₹70.70 | ₹71.19 | 3,464 |
| 2026-06-19 | ₹73.70 | ₹73.70 | ₹69.00 | ₹70.70 | 7,647 |
| 2026-06-18 | ₹66.15 | ₹72.99 | ₹66.15 | ₹70.57 | 22,726 |
| 2026-06-17 | ₹64.90 | ₹67.20 | ₹63.00 | ₹66.70 | 8,187 |
| 2026-06-16 | ₹60.00 | ₹67.40 | ₹59.11 | ₹63.10 | 14,600 |
| 2026-06-15 | ₹60.90 | ₹61.90 | ₹59.10 | ₹60.67 | 5,174 |
| 2026-06-12 | ₹58.33 | ₹59.96 | ₹58.03 | ₹58.85 | 8,866 |
| 2026-06-11 | ₹58.30 | ₹59.49 | ₹57.10 | ₹57.99 | 1,459 |
| 2026-06-10 | ₹60.40 | ₹60.40 | ₹59.00 | ₹59.04 | 5,046 |
| 2026-06-09 | ₹58.63 | ₹60.30 | ₹58.50 | ₹58.81 | 8,947 |
| 2026-06-08 | ₹61.00 | ₹61.00 | ₹58.65 | ₹58.92 | 2,034 |
| 2026-06-05 | ₹59.70 | ₹62.49 | ₹58.20 | ₹61.99 | 6,929 |
| 2026-06-04 | ₹60.20 | ₹60.84 | ₹59.50 | ₹60.37 | 9,594 |
| 2026-06-03 | ₹66.80 | ₹66.80 | ₹58.00 | ₹58.89 | 15,448 |
| 2026-06-02 | ₹62.00 | ₹62.30 | ₹60.33 | ₹61.48 | 1,170 |
| 2026-06-01 | ₹62.00 | ₹62.50 | ₹61.50 | ₹62.08 | 1,841 |
| 2026-05-29 | ₹62.59 | ₹63.99 | ₹61.70 | ₹62.00 | 5,537 |
| 2026-05-27 | ₹61.20 | ₹64.72 | ₹61.20 | ₹62.28 | 2,849 |
| 2026-05-26 | ₹60.40 | ₹62.98 | ₹60.40 | ₹61.07 | 1,159 |
| 2026-05-25 | ₹60.60 | ₹62.90 | ₹60.60 | ₹61.39 | 1,792 |
| 2026-05-22 | ₹60.73 | ₹62.70 | ₹60.45 | ₹60.76 | 972 |
| 2026-05-21 | ₹63.40 | ₹64.00 | ₹61.00 | ₹61.26 | 2,156 |
| 2026-05-20 | ₹62.97 | ₹62.97 | ₹60.85 | ₹60.92 | 3,500 |
| 2026-05-19 | ₹61.65 | ₹63.70 | ₹60.06 | ₹62.97 | 3,028 |
| 2026-05-18 | ₹63.40 | ₹64.70 | ₹60.05 | ₹61.60 | 8,901 |
| 2026-05-15 | ₹67.80 | ₹67.80 | ₹64.80 | ₹65.70 | 2,947 |
| 2026-05-14 | ₹65.46 | ₹67.00 | ₹64.00 | ₹64.79 | 853 |
| 2026-05-13 | ₹66.10 | ₹67.90 | ₹65.00 | ₹66.30 | 4,268 |
| 2026-05-12 | ₹67.00 | ₹68.99 | ₹65.40 | ₹68.06 | 2,600 |
| 2026-05-11 | ₹73.64 | ₹73.64 | ₹66.00 | ₹67.26 | 7,616 |
| 2026-05-08 | ₹66.30 | ₹67.50 | ₹66.00 | ₹66.17 | 2,436 |
| 2026-05-07 | ₹69.80 | ₹69.80 | ₹65.56 | ₹66.30 | 3,975 |
| 2026-05-06 | ₹67.40 | ₹67.40 | ₹65.14 | ₹66.48 | 3,441 |
| 2026-05-05 | ₹69.51 | ₹72.90 | ₹65.10 | ₹65.47 | 6,138 |
| 2026-05-04 | ₹67.71 | ₹73.15 | ₹67.30 | ₹68.76 | 5,341 |
| 2026-04-30 | ₹62.99 | ₹75.74 | ₹62.68 | ₹68.05 | 8,308 |
| 2026-04-29 | ₹67.40 | ₹67.40 | ₹63.00 | ₹63.12 | 1,946 |
| 2026-04-28 | ₹64.90 | ₹64.90 | ₹62.30 | ₹63.26 | 2,687 |
| 2026-04-27 | ₹62.48 | ₹63.85 | ₹62.20 | ₹63.80 | 716 |
| 2026-04-24 | ₹63.79 | ₹63.79 | ₹61.61 | ₹62.79 | 1,677 |
| 2026-04-23 | ₹61.00 | ₹64.87 | ₹60.72 | ₹63.79 | 2,412 |
| 2026-04-22 | ₹64.50 | ₹64.85 | ₹62.00 | ₹62.90 | 5,405 |
| 2026-04-21 | ₹64.80 | ₹64.80 | ₹60.02 | ₹61.14 | 3,863 |
| 2026-04-20 | ₹63.59 | ₹64.77 | ₹63.00 | ₹63.13 | 1,590 |
| 2026-04-17 | ₹66.49 | ₹66.88 | ₹62.20 | ₹63.59 | 5,063 |
| 2026-04-16 | ₹61.65 | ₹63.80 | ₹61.50 | ₹62.83 | 2,271 |
| 2026-04-15 | ₹59.23 | ₹63.39 | ₹59.23 | ₹61.69 | 4,767 |
| 2026-04-13 | ₹58.00 | ₹60.30 | ₹58.00 | ₹59.23 | 2,337 |
| 2026-04-10 | ₹59.61 | ₹60.35 | ₹59.00 | ₹59.52 | 4,133 |
| 2026-04-09 | ₹64.29 | ₹64.29 | ₹57.11 | ₹59.14 | 9,495 |
| 2026-04-08 | ₹63.80 | ₹63.80 | ₹59.10 | ₹59.28 | 2,633 |
| 2026-04-07 | ₹59.56 | ₹60.99 | ₹58.20 | ₹58.78 | 808 |
| 2026-04-06 | ₹61.45 | ₹61.45 | ₹58.35 | ₹59.56 | 818 |
| 2026-04-02 | ₹62.00 | ₹62.00 | ₹58.35 | ₹60.69 | 678 |
| 2026-04-01 | ₹61.39 | ₹61.39 | ₹56.00 | ₹60.69 | 1,722 |
| 2026-03-30 | ₹53.72 | ₹58.89 | ₹53.72 | ₹58.09 | 3,531 |
| 2026-03-27 | ₹62.99 | ₹62.99 | ₹55.00 | ₹55.62 | 6,171 |
| 2026-03-25 | ₹61.00 | ₹61.20 | ₹59.00 | ₹59.26 | 7,064 |
| 2026-03-24 | ₹63.00 | ₹63.00 | ₹57.60 | ₹58.27 | 3,310 |
| 2026-03-23 | ₹59.01 | ₹60.60 | ₹55.50 | ₹57.50 | 5,284 |
| 2026-03-20 | ₹61.00 | ₹61.78 | ₹58.11 | ₹58.44 | 1,613 |
| 2026-03-19 | ₹62.95 | ₹62.95 | ₹57.66 | ₹59.25 | 4,428 |
| 2026-03-18 | ₹62.40 | ₹63.85 | ₹61.20 | ₹62.91 | 22,796 |
| 2026-03-17 | ₹66.50 | ₹67.39 | ₹58.26 | ₹59.68 | 32,520 |
| 2026-03-16 | ₹64.00 | ₹66.50 | ₹60.80 | ₹65.29 | 5,099 |
| 2026-03-13 | ₹69.00 | ₹70.80 | ₹63.51 | ₹65.31 | 1,068 |
| 2026-03-12 | ₹70.50 | ₹70.50 | ₹67.05 | ₹68.77 | 3,832 |
| 2026-03-11 | ₹70.33 | ₹74.90 | ₹68.50 | ₹70.12 | 4,768 |
| 2026-03-10 | ₹64.50 | ₹69.00 | ₹63.00 | ₹68.95 | 1,696 |
| 2026-03-09 | ₹66.80 | ₹66.80 | ₹64.00 | ₹65.48 | 3,690 |
| 2026-03-06 | ₹67.87 | ₹67.90 | ₹65.12 | ₹67.23 | 4,024 |
| 2026-03-05 | ₹61.25 | ₹68.99 | ₹61.00 | ₹67.87 | 9,002 |
| 2026-03-04 | ₹64.25 | ₹64.25 | ₹62.00 | ₹62.68 | 3,141 |
| 2026-03-02 | ₹64.90 | ₹64.90 | ₹61.10 | ₹64.25 | 4,299 |
| 2026-02-27 | ₹64.96 | ₹64.96 | ₹63.00 | ₹64.87 | 2,826 |
| 2026-02-26 | ₹62.05 | ₹65.00 | ₹62.05 | ₹63.60 | 4,349 |
| 2026-02-25 | ₹62.75 | ₹65.00 | ₹61.02 | ₹61.98 | 2,059 |
| 2026-02-24 | ₹62.00 | ₹63.00 | ₹60.40 | ₹62.75 | 5,853 |
| 2026-02-23 | ₹60.11 | ₹63.88 | ₹60.05 | ₹63.05 | 4,444 |
| 2026-02-20 | ₹63.00 | ₹63.00 | ₹60.00 | ₹60.26 | 1,735 |
| 2026-02-19 | ₹60.70 | ₹61.50 | ₹60.00 | ₹60.09 | 2,077 |
| 2026-02-18 | ₹63.50 | ₹63.50 | ₹60.01 | ₹61.37 | 865 |
| 2026-02-17 | ₹61.12 | ₹65.00 | ₹60.00 | ₹60.84 | 6,520 |
| 2026-02-16 | ₹66.90 | ₹66.90 | ₹61.50 | ₹62.83 | 5,399 |
| 2026-02-13 | ₹59.00 | ₹62.99 | ₹58.51 | ₹61.05 | 2,520 |
| 2026-02-12 | ₹62.28 | ₹63.00 | ₹59.00 | ₹59.70 | 10,660 |
| 2026-02-11 | ₹63.56 | ₹63.56 | ₹60.58 | ₹61.67 | 4,994 |
| 2026-02-10 | ₹62.35 | ₹64.56 | ₹62.10 | ₹63.52 | 2,914 |
| 2026-02-09 | ₹63.50 | ₹63.89 | ₹62.01 | ₹62.04 | 1,932 |
| 2026-02-06 | ₹62.08 | ₹63.76 | ₹60.41 | ₹61.29 | 272 |
| 2026-02-05 | ₹63.94 | ₹63.94 | ₹61.61 | ₹62.08 | 1,571 |
| 2026-02-04 | ₹61.00 | ₹63.00 | ₹60.40 | ₹61.60 | 2,849 |
| 2026-02-03 | ₹62.40 | ₹62.80 | ₹60.00 | ₹60.54 | 7,823 |
| 2026-02-02 | ₹60.81 | ₹61.51 | ₹60.00 | ₹60.13 | 4,441 |
| 2026-02-01 | ₹66.98 | ₹66.98 | ₹60.00 | ₹60.38 | 7,405 |
| 2026-01-30 | ₹64.40 | ₹65.00 | ₹61.10 | ₹64.04 | 9,847 |
| 2026-01-29 | ₹63.20 | ₹64.80 | ₹61.22 | ₹61.46 | 3,332 |
| 2026-01-28 | ₹62.70 | ₹64.28 | ₹60.00 | ₹63.51 | 6,651 |
| 2026-01-27 | ₹68.54 | ₹68.54 | ₹61.90 | ₹62.45 | 1,053 |
| 2026-01-23 | ₹65.11 | ₹67.89 | ₹64.55 | ₹65.28 | 2,803 |
| 2026-01-22 | ₹68.30 | ₹68.30 | ₹63.95 | ₹67.62 | 2,035 |
| 2026-01-21 | ₹61.25 | ₹66.89 | ₹61.25 | ₹64.67 | 2,394 |
| 2026-01-20 | ₹68.00 | ₹68.00 | ₹64.16 | ₹64.86 | 3,106 |
| 2026-01-19 | ₹68.90 | ₹69.01 | ₹64.50 | ₹67.59 | 3,227 |
| 2026-01-16 | ₹71.94 | ₹72.79 | ₹69.00 | ₹69.91 | 7,235 |
| 2026-01-14 | ₹71.00 | ₹72.70 | ₹70.10 | ₹70.53 | 947 |
| 2026-01-13 | ₹72.50 | ₹72.90 | ₹70.10 | ₹70.52 | 2,861 |
| 2026-01-12 | ₹72.00 | ₹73.20 | ₹71.01 | ₹72.50 | 2,200 |
| 2026-01-09 | ₹74.30 | ₹75.49 | ₹71.11 | ₹71.37 | 3,787 |
| 2026-01-08 | ₹75.00 | ₹75.00 | ₹73.20 | ₹73.48 | 5,972 |
| 2026-01-07 | ₹75.50 | ₹77.50 | ₹74.50 | ₹74.69 | 2,225 |
| 2026-01-06 | ₹76.90 | ₹77.00 | ₹75.50 | ₹75.51 | 1,715 |
| 2026-01-05 | ₹76.60 | ₹78.79 | ₹76.00 | ₹76.35 | 1,609 |
| 2026-01-02 | ₹77.18 | ₹78.40 | ₹76.04 | ₹77.00 | 8,794 |
| 2026-01-01 | ₹75.70 | ₹79.90 | ₹75.70 | ₹77.56 | 2,678 |
Orient Press Share Price Performance Analysis (Jan 2003 - Jul 2026)
ORIENTLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.12%
₹77.56 → ₹89.29
Year to Date
Price Volatility
8.10%
Low Volatility
Year to Date
Average Daily Volume
5,269
Year to Date Average
NSE Exchange
Orient Press Share Price History – Frequently Asked Questions
Common questions about ORIENTLTD historical data and records. Browse ORIENTLTD financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Orient Press (ORIENTLTD)?
The all-time high share price of Orient Press was ₹449.55 recorded on July 13, 2018 on the NSE exchange.
What is the all-time low share price of Orient Press (ORIENTLTD)?
The all-time low share price of Orient Press was ₹6.3 recorded on March 12, 2003 on the NSE exchange.
How can I download ORIENTLTD historical share price data?
You can download Orient Press 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 ORIENTLTD shares?
The highest trading volume day for Orient Press was 2,430,547 shares traded on December 11, 2024 on the NSE exchange, with share price at ₹150.14.