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
2021-12-31 71.25 71.25 71.25 71.25 0.0M
2021-12-29 69.55 74.15 69.55 71.45 0.0M
2021-12-28 72.00 72.35 69.40 72.30 0.0M
2021-12-27 72.45 73.00 71.30 71.30 0.0M
2021-12-24 72.25 72.45 72.00 72.45 0.0M
2021-12-23 69.40 71.10 69.40 71.10 0.0M
2021-12-22 71.10 71.10 68.70 68.70 0.0M
2021-12-21 68.85 72.70 68.40 71.10 0.0M
2021-12-20 68.00 69.00 64.35 66.95 0.0M
2021-12-17 73.00 73.25 70.85 71.25 0.0M
2021-12-16 77.00 77.20 72.00 74.15 0.0M
2021-12-15 73.20 75.50 72.45 72.95 0.0M
2021-12-14 78.70 80.45 76.40 76.40 0.0M
2021-12-13 78.25 78.25 76.05 77.15 0.0M
2021-12-10 77.00 77.00 65.00 75.50 0.0M
2021-12-09 72.65 72.65 69.40 71.00 0.0M
2021-12-08 72.00 72.10 69.70 71.00 0.0M
2021-12-07 68.20 71.00 68.20 69.45 0.0M
2021-12-06 67.00 67.00 66.55 66.70 0.0M
2021-12-03 67.00 68.00 66.25 66.40 0.0M
2021-12-01 64.50 66.50 63.55 65.00 0.0M
2021-11-30 67.60 68.00 64.10 64.90 0.0M
2021-11-29 67.00 67.45 64.50 65.95 0.0M
2021-11-26 68.00 69.75 66.55 67.25 0.0M
2021-11-25 70.00 70.00 67.70 69.95 0.0M
2021-11-24 68.00 69.30 68.00 69.15 0.0M
2021-11-23 73.85 73.85 67.10 68.40 0.0M
2021-11-22 70.00 70.00 67.00 67.20 0.0M
2021-11-18 70.00 73.00 67.55 67.55 0.0M
2021-11-17 70.00 70.00 68.35 68.45 0.0M
2021-11-16 71.00 71.15 69.35 69.50 0.0M
2021-11-15 69.10 71.50 68.50 70.95 0.0M
2021-11-12 76.00 76.00 70.55 71.05 0.0M
2021-11-11 71.00 71.65 69.00 70.05 0.0M
2021-11-10 70.95 72.60 69.05 71.65 0.0M
2021-11-09 77.90 77.90 70.15 72.00 0.0M
2021-11-08 68.15 72.75 68.15 71.65 0.0M
2021-11-04 72.65 72.65 71.30 71.30 0.0M
2021-11-02 69.00 71.50 68.80 69.25 0.0M
2021-11-01 68.00 68.00 66.70 67.20 0.0M
2021-10-29 67.10 68.00 66.40 66.50 0.0M
2021-10-28 62.25 71.90 62.20 67.05 0.0M
2021-10-27 68.95 68.95 68.90 68.90 0.0M
2021-10-26 68.80 68.80 67.95 67.95 0.0M
2021-10-25 69.05 69.65 66.60 67.10 0.0M
2021-10-22 68.85 72.85 68.60 69.65 0.0M
2021-10-21 70.15 73.45 70.15 73.00 0.0M
2021-10-20 70.95 72.25 68.10 69.60 0.0M
2021-10-19 72.95 75.40 69.60 73.90 0.0M
2021-10-18 74.45 74.45 73.85 73.90 0.0M
2021-10-13 75.35 75.35 72.70 72.70 0.0M
2021-10-12 76.45 77.20 75.20 75.75 0.0M
2021-10-11 77.45 77.50 77.00 77.15 0.0M
2021-10-08 77.00 78.20 75.90 77.85 0.0M
2021-10-07 77.85 77.85 76.00 77.35 0.0M
2021-10-06 76.90 77.20 72.10 76.20 0.0M
2021-10-05 72.10 75.15 70.75 74.65 0.0M
2021-10-04 71.40 73.45 71.40 73.20 0.0M
2021-10-01 69.10 72.95 67.70 71.05 0.0M
2021-09-30 69.80 71.30 69.50 71.15 0.0M
2021-09-29 70.70 70.70 65.50 69.40 0.0M
2021-09-28 69.20 69.20 66.50 67.35 0.0M
2021-09-27 69.90 71.00 66.05 68.90 0.0M
2021-09-24 70.70 72.05 67.55 68.75 0.0M
2021-09-23 73.90 73.90 69.00 71.10 0.0M
2021-09-22 70.50 70.50 70.40 70.40 0.0M
2021-09-21 68.30 72.40 68.30 69.80 0.0M
2021-09-20 71.75 72.70 68.00 70.40 0.0M
2021-09-17 68.25 71.50 68.25 69.95 0.0M
2021-09-16 71.95 71.95 71.75 71.75 0.0M
2021-09-15 70.00 70.00 70.00 70.00 0.0M
2021-09-14 68.00 70.30 65.75 68.65 0.0M
2021-09-13 66.45 68.00 66.45 68.00 0.0M
2021-09-09 66.00 66.00 66.00 66.00 0.0M
2021-09-08 66.35 66.35 65.50 65.50 0.0M
2021-09-07 66.80 67.00 66.15 66.15 0.0M
2021-09-06 69.45 69.45 66.00 66.50 0.0M
2021-09-03 67.10 67.10 66.90 66.90 0.0M
2021-09-02 67.00 68.45 67.00 68.45 0.0M
2021-09-01 69.60 69.60 65.55 66.10 0.0M
2021-08-31 66.00 69.65 66.00 68.95 0.0M
2021-08-30 68.00 68.30 65.15 67.65 0.0M
2021-08-27 66.05 66.05 66.05 66.05 0.0M
2021-08-26 66.25 68.00 64.50 64.50 0.0M
2021-08-25 62.75 67.00 62.75 66.35 0.0M
2021-08-24 65.00 65.70 63.10 65.65 0.0M
2021-08-23 68.45 69.10 65.35 65.50 0.0M
2021-08-20 69.00 69.00 65.80 68.40 0.0M
2021-08-18 74.30 74.30 67.75 67.90 0.0M
2021-08-17 72.30 73.80 71.25 71.25 0.0M
2021-08-16 78.00 78.00 74.10 74.95 0.0M
2021-08-13 76.00 78.45 74.50 75.20 0.0M
2021-08-12 74.00 77.15 74.00 76.15 0.0M
2021-08-11 75.85 77.05 73.75 74.55 0.0M
2021-08-10 80.00 82.30 76.40 77.60 0.0M
2021-08-09 77.10 80.35 76.55 79.50 0.0M
2021-08-06 78.00 78.70 76.25 77.65 0.0M
2021-08-05 77.60 81.05 76.20 77.70 0.0M
2021-08-04 79.30 81.95 78.85 80.20 0.0M
2021-08-03 81.65 83.85 80.05 81.75 0.0M
2021-08-02 81.25 83.05 78.65 81.00 0.0M
2021-07-30 82.00 82.00 80.00 81.25 0.0M
2021-07-29 82.20 84.40 80.45 81.00 0.0M
2021-07-28 87.00 87.00 80.45 82.60 0.0M
2021-07-27 80.85 84.40 80.00 83.05 0.0M
2021-07-26 81.00 83.30 79.55 80.50 0.0M
2021-07-23 80.00 82.65 79.80 80.25 0.0M
2021-07-22 83.50 84.45 80.50 81.65 0.0M
2021-07-20 84.60 85.50 81.15 81.95 0.0M
2021-07-19 84.05 87.45 83.00 83.35 0.0M
2021-07-16 87.65 87.95 85.55 87.30 0.0M
2021-07-15 90.80 90.80 86.90 87.50 0.0M
2021-07-14 83.85 86.90 83.05 86.90 0.0M
2021-07-13 80.75 83.70 80.55 82.80 0.0M
2021-07-12 82.00 82.10 79.30 81.45 0.0M
2021-07-09 78.15 82.75 78.15 80.00 0.0M
2021-07-08 84.50 84.50 80.85 82.00 0.0M
2021-07-07 83.45 83.45 77.10 80.85 0.0M
2021-07-06 83.95 84.00 77.00 79.95 0.0M
2021-07-05 82.10 82.40 80.10 80.90 0.0M
2021-07-02 81.20 83.50 80.55 80.55 0.0M
2021-07-01 81.00 82.00 80.20 80.20 0.0M
2021-06-30 80.95 82.30 80.95 81.15 0.0M
2021-06-29 83.95 83.95 77.85 80.20 0.0M
2021-06-28 87.40 87.40 79.50 80.10 0.0M
2021-06-25 79.10 83.40 78.10 83.25 0.0M
2021-06-24 80.90 84.65 79.00 79.45 0.0M
2021-06-23 85.25 85.25 79.10 81.10 0.0M
2021-06-22 84.40 84.40 82.00 82.85 0.0M
2021-06-21 81.10 85.65 79.75 83.00 0.0M
2021-06-18 85.85 86.00 79.95 81.65 0.0M
2021-06-17 85.50 86.30 83.05 84.15 0.0M
2021-06-16 88.10 92.20 85.40 86.35 0.0M
2021-06-15 92.75 93.10 85.95 89.85 0.0M
2021-06-14 94.40 99.40 90.00 91.95 0.0M
2021-06-11 101.50 105.00 94.20 95.10 0.0M
2021-06-10 109.80 114.35 100.00 102.75 0.0M
2021-06-09 118.00 123.80 108.00 108.60 0.0M
2021-06-08 102.00 114.10 102.00 114.10 0.0M
2021-06-07 80.15 95.10 80.00 95.10 0.0M
2021-06-04 78.10 79.45 77.60 79.25 0.0M
2021-06-03 76.60 77.50 76.50 77.10 0.0M
2021-06-02 77.25 77.25 75.55 75.95 0.0M
2021-06-01 76.70 76.70 76.40 76.45 0.0M
2021-05-31 77.00 78.40 75.40 75.80 0.0M
2021-05-28 77.45 78.50 76.45 76.45 0.0M
2021-05-27 78.45 78.45 77.45 77.45 0.0M
2021-05-26 77.50 82.85 75.55 77.45 0.0M
2021-05-25 78.70 80.35 75.60 78.10 0.0M
2021-05-24 81.45 81.45 76.50 78.65 0.0M
2021-05-21 80.00 81.00 76.15 80.65 0.0M
2021-05-20 82.00 82.00 77.50 81.55 0.0M
2021-05-18 82.40 82.40 80.00 80.15 0.0M
2021-05-17 75.50 83.30 75.50 82.00 0.0M
2021-05-14 80.00 80.15 77.00 77.00 0.0M
2021-05-12 71.60 82.95 71.60 79.15 0.0M
2021-05-11 81.00 81.00 74.50 79.40 0.0M
2021-05-10 80.00 83.95 72.30 80.70 0.0M
2021-05-07 77.00 79.00 77.00 78.35 0.0M
2021-05-06 70.30 78.00 70.15 77.30 0.0M
2021-05-05 73.60 84.45 73.60 74.25 0.0M
2021-05-04 76.00 81.80 70.10 81.75 0.0M
2021-05-03 74.95 77.00 73.95 75.00 0.0M
2021-04-30 73.45 79.90 73.40 74.95 0.0M
2021-04-29 80.00 81.00 75.95 78.40 0.0M
2021-04-26 84.90 84.90 76.20 82.40 0.0M
2021-04-23 81.50 81.50 81.50 81.50 0.0M
2021-04-22 88.95 88.95 81.50 81.50 0.0M
2021-04-20 83.85 83.90 82.90 82.90 0.0M
2021-04-19 73.55 77.45 73.55 77.05 0.0M
2021-04-16 87.90 87.90 80.00 80.85 0.0M
2021-04-15 80.00 82.00 79.00 80.55 0.0M
2021-04-13 74.55 74.55 74.50 74.55 0.0M
2021-04-12 74.60 86.60 74.55 74.55 0.0M
2021-04-06 82.60 82.60 79.00 82.55 0.0M
2021-04-01 81.00 81.00 78.80 78.80 0.0M
2021-03-31 82.80 82.90 76.00 82.90 0.0M
2021-03-30 79.00 79.00 79.00 79.00 0.0M
2021-03-26 84.50 84.50 78.00 78.05 0.0M
2021-03-25 79.10 84.75 79.05 81.90 0.0M
2021-03-24 80.00 83.80 77.30 82.90 0.0M
2021-03-23 85.40 85.40 81.25 81.25 0.0M
2021-03-22 85.50 85.50 85.50 85.50 0.0M
2021-03-19 79.50 85.50 79.50 85.50 0.0M
2021-03-18 86.30 86.90 83.65 83.65 0.0M
2021-03-17 91.80 92.80 85.60 88.05 0.0M
2021-03-16 90.10 90.10 90.10 90.10 0.0M
2021-03-12 89.65 93.95 85.20 86.40 0.0M
2021-03-10 89.65 89.65 89.65 89.65 0.0M
2021-03-09 88.35 88.35 86.45 86.85 0.0M
2021-03-08 88.25 88.25 86.60 88.20 0.0M
2021-03-05 90.65 90.65 89.45 89.45 0.0M
2021-03-04 88.95 89.95 88.95 89.95 0.0M
2021-03-03 91.20 91.45 87.70 91.45 0.0M
2021-03-02 89.95 90.45 89.45 89.45 0.0M
2021-03-01 90.75 90.75 90.00 90.00 0.0M
2021-02-26 95.00 95.00 86.70 88.75 0.0M
2021-02-25 87.70 91.30 87.70 90.90 0.0M
2021-02-23 89.00 90.00 86.95 87.40 0.0M
2021-02-22 89.20 89.50 89.00 89.20 0.0M
2021-02-19 93.45 93.45 86.60 89.90 0.0M
2021-02-18 90.00 93.15 90.00 91.05 0.0M
2021-02-17 88.85 93.00 88.85 90.35 0.0M
2021-02-16 90.35 93.50 90.35 93.50 0.0M
2021-02-15 92.00 92.20 88.20 89.10 0.0M
2021-02-12 97.80 97.80 88.50 90.45 0.0M
2021-02-11 93.10 94.00 91.40 93.15 0.0M
2021-02-10 93.55 97.15 92.95 96.20 0.0M
2021-02-09 95.00 97.75 95.00 97.75 0.0M
2021-02-08 95.10 95.10 93.00 93.10 0.0M
2021-02-05 95.40 95.40 91.00 91.00 0.0M
2021-02-04 92.95 95.85 89.00 91.75 0.0M
2021-02-03 93.55 93.65 91.45 91.45 0.0M
2021-02-02 96.55 96.60 92.50 94.45 0.0M
2021-02-01 90.55 92.00 90.00 92.00 0.0M
2021-01-29 91.55 94.50 91.55 93.05 0.0M
2021-01-28 94.90 94.90 90.00 92.60 0.0M
2021-01-27 91.10 91.60 90.40 90.40 0.0M
2021-01-25 96.80 96.80 95.10 95.15 0.0M
2021-01-22 98.00 98.00 96.00 96.00 0.0M
2021-01-21 95.70 105.70 95.70 97.75 0.0M
2021-01-20 106.00 106.00 100.70 100.70 0.0M
2021-01-19 104.10 106.00 103.80 106.00 0.0M
2021-01-18 109.30 109.50 109.25 109.25 0.0M
2021-01-15 110.75 114.95 108.85 114.95 0.0M
2021-01-14 87.85 104.50 87.85 104.50 0.0M
2021-01-13 85.20 95.00 85.20 95.00 0.0M
2021-01-12 85.00 91.00 85.00 89.70 0.0M
2021-01-11 85.20 90.00 79.15 87.90 0.0M
2021-01-08 84.00 87.35 81.95 86.95 0.0M
2021-01-07 79.50 84.00 79.50 84.00 0.0M
2021-01-06 80.00 82.00 79.00 82.00 0.0M
2021-01-05 81.00 82.60 81.00 82.60 0.0M