Orient Press Ltd

ORPR
🏛️ india →
82.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 84.50 86.51 82.10 82.10 0.0M
2025-10-01 86.00 86.00 82.00 86.00 0.0M
2025-09-30 91.39 91.39 82.52 82.52 0.0M
2025-09-29 82.50 86.20 80.30 82.16 0.0M
2025-09-26 82.70 82.80 82.70 82.80 0.0M
2025-09-25 86.56 86.56 83.26 83.41 0.0M
2025-09-24 92.00 92.00 85.00 85.00 0.0M
2025-09-23 85.03 86.59 84.84 86.59 0.0M
2025-09-22 86.02 86.26 84.80 84.84 0.0M
2025-09-19 84.10 86.10 84.10 86.10 0.0M
2025-09-18 87.67 88.88 87.67 88.88 0.0M
2025-09-17 86.42 87.87 86.07 86.07 0.0M
2025-09-16 87.86 87.86 86.00 86.42 0.0M
2025-09-15 85.21 88.43 85.21 86.43 0.0M
2025-09-12 89.40 89.40 87.17 87.90 0.0M
2025-09-11 88.94 90.00 88.00 89.79 0.0M
2025-09-10 93.85 93.85 89.06 89.06 0.0M
2025-09-09 94.00 94.00 88.00 89.38 0.0M
2025-09-08 89.90 92.80 86.95 87.77 0.0M
2025-09-05 88.28 89.00 86.90 88.14 0.0M
2025-09-04 100.00 100.00 88.00 90.00 0.0M
2025-09-03 94.99 94.99 87.26 87.35 0.0M
2025-09-02 88.90 90.98 85.54 88.06 0.0M
2025-09-01 87.50 88.06 87.02 88.00 0.0M
2025-08-29 91.04 92.17 86.45 87.01 0.0M
2025-08-28 97.55 109.20 89.26 91.41 0.0M
2025-08-26 92.00 93.10 88.38 91.02 0.0M
2025-08-25 87.40 98.00 87.40 91.98 0.1M
2025-08-22 87.50 87.98 87.50 87.98 0.0M
2025-08-21 87.34 88.90 87.34 87.50 0.0M
2025-08-20 94.80 94.80 85.80 89.00 0.0M
2025-08-19 88.00 89.12 88.00 89.12 0.0M
2025-08-18 83.60 95.00 83.60 89.00 0.0M
2025-08-14 90.90 90.90 89.64 89.64 0.0M
2025-08-13 91.00 92.11 88.01 89.05 0.0M
2025-08-12 89.10 99.28 85.06 91.18 0.0M
2025-08-11 90.14 90.14 89.96 89.96 0.0M
2025-08-08 102.00 102.00 84.55 87.41 0.0M
2025-08-06 87.38 87.38 84.99 85.00 0.0M
2025-08-05 89.90 90.85 87.26 87.38 0.0M
2025-08-04 84.01 91.98 84.00 88.44 0.0M
2025-08-01 84.11 88.70 84.11 88.13 0.0M
2025-07-31 80.15 92.13 80.15 88.70 0.0M
2025-07-30 85.00 85.95 83.75 83.76 0.0M
2025-07-29 85.90 85.90 83.00 85.30 0.0M
2025-07-28 86.11 86.11 85.10 86.03 0.0M
2025-07-25 87.01 87.01 87.01 87.01 0.0M
2025-07-24 87.76 88.65 87.76 88.37 0.0M
2025-07-23 88.41 88.90 87.06 87.81 0.0M
2025-07-22 87.04 89.90 86.59 86.59 0.0M
2025-07-21 90.01 90.01 86.93 87.60 0.0M
2025-07-18 89.40 89.40 88.45 89.00 0.0M
2025-07-17 89.90 91.90 87.45 88.90 0.0M
2025-07-16 89.90 89.90 87.00 87.67 0.0M
2025-07-15 87.00 88.30 87.00 88.24 0.0M
2025-07-14 93.50 93.50 86.09 87.00 0.0M
2025-07-11 97.99 97.99 90.00 90.08 0.0M
2025-07-10 90.65 92.00 90.62 91.96 0.0M
2025-07-09 93.80 93.80 92.00 93.47 0.0M
2025-07-08 94.89 94.90 90.00 91.09 0.0M
2025-07-07 90.00 94.90 90.00 94.90 0.0M
2025-07-04 93.90 94.50 91.59 91.59 0.0M
2025-07-03 94.13 94.13 89.00 91.58 0.0M
2025-07-02 94.10 94.13 94.10 94.13 0.0M
2025-07-01 103.90 103.90 93.11 93.87 0.0M
2025-06-30 95.38 96.79 92.10 94.75 0.0M
2025-06-27 96.90 97.90 93.50 93.54 0.0M
2025-06-26 95.00 96.90 93.95 93.99 0.0M
2025-06-25 88.26 95.00 88.26 94.43 0.0M
2025-06-24 101.00 101.00 91.40 93.00 0.0M
2025-06-23 93.00 93.00 86.01 92.73 0.0M
2025-06-20 97.90 97.90 92.00 92.72 0.0M
2025-06-19 95.20 97.80 90.00 91.61 0.0M
2025-06-18 95.90 103.90 93.65 95.96 0.0M
2025-06-17 97.00 98.00 94.50 95.21 0.0M
2025-06-16 96.00 102.90 96.00 97.00 0.0M
2025-06-13 95.57 101.90 92.92 96.00 0.0M
2025-06-12 107.80 110.05 94.63 95.25 0.0M
2025-06-11 99.68 100.05 99.68 100.05 0.0M
2025-06-10 85.11 92.65 85.11 90.96 0.0M
2025-06-09 84.23 84.23 84.23 84.23 0.0M
2025-06-06 82.50 88.38 82.01 84.71 0.0M
2025-06-05 85.10 85.50 83.00 83.89 0.0M
2025-06-04 85.88 86.10 85.01 85.04 0.0M
2025-06-03 88.43 88.43 85.60 85.88 0.0M
2025-06-02 89.00 89.00 84.10 88.43 0.0M
2025-05-30 88.65 88.67 87.00 88.10 0.0M
2025-05-29 84.30 88.80 84.30 88.65 0.0M
2025-05-28 86.89 87.00 85.93 85.93 0.0M
2025-05-27 87.77 88.31 84.27 86.03 0.0M
2025-05-26 88.99 89.00 83.00 84.99 0.0M
2025-05-23 85.00 87.99 84.00 84.81 0.0M
2025-05-22 86.99 86.99 86.99 86.99 0.0M
2025-05-21 83.88 85.00 83.88 85.00 0.0M
2025-05-20 87.24 87.24 82.60 82.60 0.0M
2025-05-19 87.94 87.94 83.20 83.32 0.0M
2025-05-16 85.99 85.99 81.00 84.22 0.0M
2025-05-15 84.42 84.42 82.00 82.10 0.0M
2025-05-14 82.50 82.50 80.01 81.31 0.0M
2025-05-13 82.50 82.50 82.48 82.50 0.0M
2025-05-12 82.00 83.50 79.40 80.01 0.0M
2025-05-09 81.68 81.68 77.77 79.62 0.0M
2025-05-08 83.87 83.99 80.58 81.86 0.0M
2025-05-07 76.45 83.49 76.45 80.58 0.0M
2025-05-06 82.25 83.65 80.00 80.45 0.0M
2025-05-05 87.28 87.28 82.20 82.25 0.0M
2025-05-02 83.92 86.59 81.10 83.13 0.0M
2025-04-30 84.00 84.00 81.13 82.51 0.0M
2025-04-29 84.90 85.28 82.10 82.10 0.0M
2025-04-28 82.39 83.73 80.00 81.43 0.0M
2025-04-25 83.58 85.90 82.00 83.07 0.0M
2025-04-24 88.87 88.87 82.97 83.69 0.0M
2025-04-23 86.00 86.00 83.75 84.64 0.0M
2025-04-22 85.55 86.00 83.00 86.00 0.0M
2025-04-17 86.00 87.70 84.10 85.66 0.0M
2025-04-16 84.11 89.00 84.11 86.00 0.0M
2025-04-15 86.09 88.84 84.45 84.93 0.0M
2025-04-11 87.43 88.20 83.60 86.09 0.0M
2025-04-09 80.30 88.00 80.30 84.05 0.0M
2025-04-08 86.41 86.41 82.09 84.03 0.0M
2025-04-07 93.95 93.95 86.41 86.41 0.0M
2025-04-04 85.56 92.90 85.56 90.95 0.0M
2025-04-03 89.74 90.90 87.00 90.00 0.0M
2025-04-02 86.78 87.00 82.20 87.00 0.0M
2025-04-01 83.85 83.95 80.00 83.88 0.0M
2025-03-28 78.77 81.85 75.15 79.97 0.0M
2025-03-27 80.00 80.00 78.65 78.77 0.0M
2025-03-26 82.99 82.99 79.55 82.78 0.0M
2025-03-25 84.50 84.70 82.32 83.69 0.0M
2025-03-24 85.98 85.98 84.00 84.33 0.0M
2025-03-21 88.97 88.97 82.10 85.99 0.0M
2025-03-20 85.50 85.50 85.46 85.49 0.0M
2025-03-19 86.25 86.26 84.00 84.14 0.0M
2025-03-18 86.79 86.79 84.00 84.00 0.0M
2025-03-17 84.90 85.00 82.50 83.60 0.0M
2025-03-13 88.90 88.90 84.60 86.84 0.0M
2025-03-12 91.80 91.80 86.00 89.00 0.0M
2025-03-11 88.95 88.95 88.95 88.95 0.0M
2025-03-10 86.35 89.60 86.35 88.95 0.0M
2025-03-07 89.75 89.75 82.50 86.35 0.0M
2025-03-06 86.89 86.89 79.50 85.85 0.0M
2025-03-05 82.99 82.99 82.99 82.99 0.0M
2025-03-04 83.00 83.45 77.15 79.18 0.0M
2025-03-03 87.94 87.94 80.92 80.96 0.0M
2025-02-28 84.84 87.90 82.26 84.97 0.0M
2025-02-27 86.00 90.25 82.65 86.58 0.0M
2025-02-25 89.90 89.90 85.50 86.00 0.0M
2025-02-24 90.44 90.44 90.00 90.00 0.0M
2025-02-21 90.45 90.45 90.44 90.44 0.0M
2025-02-19 85.90 86.17 85.90 86.17 0.0M
2025-02-18 84.00 89.00 81.00 82.07 0.0M
2025-02-17 85.01 86.90 85.00 85.00 0.0M
2025-02-14 90.00 91.19 87.01 87.18 0.0M
2025-02-13 88.00 91.25 87.00 91.24 0.0M
2025-02-12 89.98 89.99 86.83 88.85 0.0M
2025-02-11 92.00 92.00 91.40 91.40 0.0M
2025-02-10 93.10 95.00 92.80 93.29 0.0M
2025-02-07 96.00 96.50 90.00 96.50 0.0M
2025-02-05 95.95 100.64 91.30 94.00 0.0M
2025-02-04 97.90 97.90 95.90 95.95 0.0M
2025-02-03 96.00 96.00 94.02 94.10 0.0M
2025-02-01 97.00 97.00 97.00 97.00 0.0M
2025-01-30 95.50 100.90 95.50 96.05 0.0M
2025-01-29 94.00 96.35 94.00 96.35 0.0M
2025-01-28 95.00 96.00 93.10 93.10 0.0M
2025-01-27 101.85 101.85 98.00 98.00 0.0M
2025-01-24 97.75 99.00 94.60 98.70 0.0M
2025-01-23 100.00 102.40 97.75 98.90 0.0M
2025-01-22 104.00 104.00 98.80 102.85 0.0M
2025-01-21 105.05 105.05 104.00 104.00 0.0M
2025-01-20 103.10 106.85 100.75 105.40 0.0M
2025-01-17 107.95 107.95 103.00 105.70 0.0M
2025-01-16 104.10 104.10 101.00 103.90 0.0M
2025-01-15 107.00 107.00 104.05 104.10 0.0M
2025-01-14 111.95 111.95 102.60 105.30 0.0M
2025-01-13 105.00 107.85 103.60 107.85 0.0M
2025-01-10 111.00 111.70 107.50 108.00 0.0M
2025-01-09 114.95 114.95 109.65 112.50 0.0M
2025-01-08 110.25 114.50 108.00 112.30 0.0M
2025-01-07 109.45 110.40 106.60 110.40 0.0M
2025-01-06 111.10 114.20 110.60 110.60 0.0M
2025-01-03 112.30 116.75 108.00 116.35 0.0M
2025-01-02 114.50 121.95 111.20 111.80 0.0M
2025-01-01 117.00 117.00 113.60 116.55 0.0M