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
2022-12-30 62.35 73.80 61.55 67.00 0.0M
2022-12-29 60.95 61.90 60.95 61.85 0.0M
2022-12-28 60.30 62.05 60.30 62.05 0.0M
2022-12-27 61.85 61.90 61.15 61.90 0.0M
2022-12-26 60.75 62.40 60.75 60.90 0.0M
2022-12-23 61.00 61.50 59.90 60.70 0.0M
2022-12-22 64.05 64.15 60.30 60.55 0.0M
2022-12-21 64.20 64.20 62.25 63.30 0.0M
2022-12-20 63.90 64.90 63.75 64.10 0.0M
2022-12-19 63.65 65.00 63.00 64.50 0.0M
2022-12-16 63.40 65.50 63.40 65.05 0.0M
2022-12-15 65.95 65.95 63.40 63.40 0.0M
2022-12-14 64.05 66.20 63.30 64.00 0.0M
2022-12-13 63.90 65.90 63.90 65.85 0.0M
2022-12-12 63.90 64.80 62.00 63.80 0.0M
2022-12-09 64.10 64.85 63.85 64.05 0.0M
2022-12-08 65.75 66.25 64.80 65.50 0.0M
2022-12-07 64.05 65.50 64.05 64.95 0.0M
2022-12-06 64.05 65.15 63.40 64.90 0.0M
2022-12-05 66.15 66.15 63.25 65.00 0.0M
2022-12-02 64.60 64.90 64.50 64.90 0.0M
2022-12-01 65.50 65.75 64.05 64.20 0.0M
2022-11-30 64.35 65.60 64.35 65.50 0.0M
2022-11-29 66.00 66.00 64.85 65.50 0.0M
2022-11-28 65.65 66.80 65.60 66.45 0.0M
2022-11-25 66.05 67.40 64.70 65.65 0.0M
2022-11-24 65.30 65.30 64.45 64.80 0.0M
2022-11-23 67.50 67.50 65.30 65.30 0.0M
2022-11-22 66.30 66.90 64.10 65.50 0.0M
2022-11-21 65.45 66.00 65.45 66.00 0.0M
2022-11-18 63.65 65.00 63.65 64.05 0.0M
2022-11-17 66.50 66.50 66.50 66.50 0.0M
2022-11-16 67.60 67.60 64.40 66.45 0.0M
2022-11-15 65.75 66.65 65.00 66.15 0.0M
2022-11-14 68.00 68.00 65.30 66.00 0.0M
2022-11-11 65.95 66.85 65.50 66.00 0.0M
2022-11-10 66.85 66.85 66.85 66.85 0.0M
2022-11-09 64.60 67.15 64.60 66.25 0.0M
2022-11-07 69.75 69.75 65.00 65.65 0.0M
2022-11-04 66.40 67.55 66.40 66.90 0.0M
2022-11-03 67.75 67.75 66.20 66.20 0.0M
2022-11-02 67.00 68.85 67.00 67.15 0.0M
2022-11-01 66.80 66.80 65.00 65.30 0.0M
2022-10-31 65.75 66.30 65.75 66.05 0.0M
2022-10-28 66.95 66.95 64.45 64.70 0.0M
2022-10-27 65.65 67.05 64.40 65.25 0.0M
2022-10-25 65.70 66.00 65.70 65.90 0.0M
2022-10-24 69.90 69.90 65.20 66.25 0.0M
2022-10-21 65.65 67.25 65.65 66.90 0.0M
2022-10-20 66.55 67.25 66.05 67.25 0.0M
2022-10-19 65.40 68.90 64.95 64.95 0.0M
2022-10-18 66.10 66.10 64.80 64.85 0.0M
2022-10-17 66.30 66.30 64.00 65.05 0.0M
2022-10-14 67.05 74.50 65.20 66.50 0.0M
2022-10-13 66.90 69.95 66.15 67.35 0.0M
2022-10-12 66.05 67.35 66.00 67.35 0.0M
2022-10-11 69.50 71.80 66.70 67.00 0.0M
2022-10-10 66.10 69.80 65.20 69.10 0.0M
2022-10-07 68.40 69.25 67.00 67.10 0.0M
2022-10-06 67.75 72.05 66.50 69.80 0.0M
2022-10-04 67.95 69.80 65.25 66.90 0.0M
2022-10-03 66.55 67.20 65.10 65.55 0.0M
2022-09-30 65.70 66.75 64.20 66.35 0.0M
2022-09-29 66.90 67.90 66.00 66.60 0.0M
2022-09-28 66.25 71.25 65.00 66.25 0.0M
2022-09-27 66.10 70.10 66.10 67.75 0.0M
2022-09-26 75.60 77.00 68.00 68.85 0.0M
2022-09-23 85.65 85.95 75.60 76.55 0.1M
2022-09-22 69.50 79.20 69.40 79.20 0.1M
2022-09-21 65.75 67.00 64.90 66.00 0.0M
2022-09-20 66.15 66.15 65.00 65.00 0.0M
2022-09-19 66.70 68.00 65.95 67.05 0.0M
2022-09-16 64.95 67.00 64.25 66.90 0.0M
2022-09-15 67.10 67.10 65.40 65.85 0.0M
2022-09-14 66.00 67.90 65.90 67.00 0.0M
2022-09-13 66.00 68.75 66.00 67.80 0.0M
2022-09-12 65.00 69.60 65.00 68.50 0.0M
2022-09-09 63.55 64.80 63.55 64.70 0.0M
2022-09-08 65.90 66.10 63.70 65.45 0.0M
2022-09-07 64.00 66.35 63.35 65.30 0.0M
2022-09-06 63.95 63.95 63.95 63.95 0.0M
2022-09-05 63.10 63.35 61.90 63.35 0.0M
2022-09-02 66.95 66.95 61.25 62.55 0.0M
2022-09-01 64.20 64.20 64.00 64.00 0.0M
2022-08-30 64.00 64.55 63.65 64.00 0.0M
2022-08-29 68.90 68.90 63.00 63.00 0.0M
2022-08-26 65.60 65.60 63.55 64.70 0.0M
2022-08-25 64.40 65.70 62.25 65.65 0.0M
2022-08-24 63.15 67.45 63.15 65.30 0.0M
2022-08-23 62.25 62.25 60.00 62.05 0.0M
2022-08-22 62.25 62.45 61.15 62.45 0.0M
2022-08-19 62.65 63.55 62.25 62.95 0.0M
2022-08-18 63.25 63.25 62.05 62.10 0.0M
2022-08-17 63.25 63.50 61.45 62.85 0.0M
2022-08-16 63.25 64.00 62.90 63.25 0.0M
2022-08-12 64.25 64.25 63.45 63.55 0.0M
2022-08-11 64.05 64.85 64.05 64.85 0.0M
2022-08-10 65.95 65.95 63.55 64.55 0.0M
2022-08-08 63.50 63.50 62.80 62.80 0.0M
2022-08-05 63.00 64.55 62.85 63.15 0.0M
2022-08-04 65.10 67.00 61.55 63.85 0.0M
2022-08-03 64.70 64.70 64.20 64.35 0.0M
2022-08-02 63.95 65.10 63.95 65.10 0.0M
2022-08-01 63.35 64.20 63.00 64.20 0.0M
2022-07-29 61.00 66.40 61.00 64.00 0.0M
2022-07-28 64.40 64.40 63.05 63.60 0.0M
2022-07-27 65.00 65.20 62.65 63.60 0.0M
2022-07-26 64.35 64.80 63.70 64.75 0.0M
2022-07-25 62.25 69.60 62.25 66.50 0.0M
2022-07-22 63.70 64.45 63.40 63.55 0.0M
2022-07-21 63.55 69.00 63.55 65.30 0.0M
2022-07-20 62.80 63.05 62.00 62.75 0.0M
2022-07-19 61.30 62.75 61.30 62.15 0.0M
2022-07-18 59.25 61.00 59.25 60.00 0.0M
2022-07-15 59.20 61.85 59.20 60.10 0.0M
2022-07-14 65.95 65.95 61.00 61.50 0.0M
2022-07-13 63.60 63.60 63.00 63.00 0.0M
2022-07-12 63.25 63.40 63.00 63.05 0.0M
2022-07-11 65.30 65.30 62.25 63.00 0.0M
2022-07-08 63.30 63.75 63.30 63.40 0.0M
2022-07-07 62.75 64.95 62.60 62.60 0.0M
2022-07-06 61.45 64.00 60.20 61.95 0.0M
2022-07-05 63.60 64.85 61.70 62.10 0.0M
2022-07-04 61.95 64.85 61.95 63.60 0.0M
2022-07-01 62.35 63.95 62.00 63.60 0.0M
2022-06-30 63.10 65.35 63.10 63.80 0.0M
2022-06-29 63.75 64.30 62.85 62.95 0.0M
2022-06-28 61.35 66.25 61.35 64.25 0.0M
2022-06-27 62.45 64.00 61.20 61.20 0.0M
2022-06-24 62.60 64.20 62.60 63.55 0.0M
2022-06-23 58.70 65.55 58.70 62.05 0.0M
2022-06-22 61.25 64.45 60.35 62.35 0.0M
2022-06-21 60.50 63.50 60.20 61.40 0.0M
2022-06-20 59.45 61.30 58.40 60.60 0.0M
2022-06-17 61.90 63.00 60.00 61.10 0.0M
2022-06-16 66.00 66.00 63.00 63.40 0.0M
2022-06-15 65.10 65.55 64.40 65.45 0.0M
2022-06-14 64.00 65.00 63.85 64.40 0.0M
2022-06-13 66.00 66.00 63.05 64.40 0.0M
2022-06-10 66.30 66.95 64.95 65.25 0.0M
2022-06-09 67.50 67.50 65.90 66.85 0.0M
2022-06-08 67.10 67.10 65.45 66.70 0.0M
2022-06-07 67.60 67.60 64.75 65.30 0.0M
2022-06-06 66.30 67.75 66.00 66.30 0.0M
2022-06-03 68.50 68.50 66.55 67.45 0.0M
2022-06-02 68.85 68.85 66.00 67.00 0.0M
2022-06-01 69.00 69.00 69.00 69.00 0.0M
2022-05-31 67.00 69.00 67.00 68.30 0.0M
2022-05-30 67.10 68.10 66.20 67.90 0.0M
2022-05-27 67.85 70.00 67.00 67.70 0.0M
2022-05-26 67.60 67.60 64.05 66.70 0.0M
2022-05-25 67.50 67.80 64.30 65.00 0.0M
2022-05-24 66.50 69.00 65.50 65.55 0.0M
2022-05-23 68.50 68.75 67.35 68.75 0.0M
2022-05-20 67.15 70.10 67.15 68.05 0.0M
2022-05-19 69.65 69.65 66.60 67.75 0.0M
2022-05-18 69.40 70.45 68.10 69.65 0.0M
2022-05-17 67.70 69.45 67.00 68.00 0.0M
2022-05-16 67.45 68.90 67.45 68.15 0.0M
2022-05-13 65.55 70.40 65.55 66.30 0.0M
2022-05-12 65.75 66.50 65.75 65.80 0.0M
2022-05-11 66.35 67.90 66.00 66.25 0.0M
2022-05-10 67.70 67.70 67.70 67.70 0.0M
2022-05-09 66.40 67.90 65.05 66.75 0.0M
2022-05-06 66.95 68.50 65.70 67.45 0.0M
2022-05-05 69.50 71.30 67.40 68.10 0.0M
2022-05-04 71.10 71.10 67.15 67.30 0.0M
2022-05-02 69.35 73.00 68.50 69.60 0.0M
2022-04-29 70.70 70.80 69.50 69.50 0.0M
2022-04-28 70.30 71.90 68.80 70.40 0.0M
2022-04-27 72.90 72.90 68.60 71.25 0.0M
2022-04-26 71.65 74.60 71.05 72.05 0.0M
2022-04-25 70.15 72.75 70.15 71.10 0.0M
2022-04-22 70.90 72.50 70.90 71.85 0.0M
2022-04-21 71.90 71.90 70.70 71.05 0.0M
2022-04-20 74.90 74.90 70.00 70.70 0.0M
2022-04-19 72.10 73.10 71.75 72.00 0.0M
2022-04-18 71.00 79.00 69.05 73.85 0.0M
2022-04-13 73.85 73.85 71.00 72.90 0.0M
2022-04-12 75.10 76.00 68.25 72.25 0.0M
2022-04-11 72.50 72.95 69.75 70.45 0.0M
2022-04-08 71.85 74.00 71.85 72.50 0.0M
2022-04-07 74.50 75.05 72.10 72.20 0.0M
2022-04-06 75.15 75.85 73.00 73.45 0.0M
2022-04-05 75.55 77.50 74.95 75.00 0.0M
2022-04-04 81.80 81.80 73.00 77.15 0.0M
2022-04-01 63.45 78.00 62.25 78.00 0.0M
2022-03-31 65.85 65.90 64.35 65.00 0.0M
2022-03-30 66.60 66.60 64.20 65.25 0.0M
2022-03-29 67.45 67.45 65.50 65.50 0.0M
2022-03-28 69.25 69.65 67.45 67.45 0.0M
2022-03-25 73.95 73.95 68.95 70.00 0.0M
2022-03-24 70.45 70.50 67.80 68.05 0.0M
2022-03-23 67.60 74.00 67.60 70.35 0.0M
2022-03-22 71.50 72.10 70.75 71.30 0.0M
2022-03-21 71.00 72.40 71.00 72.10 0.0M
2022-03-17 75.55 75.55 73.30 74.00 0.0M
2022-03-16 71.90 76.80 71.90 74.30 0.0M
2022-03-15 75.90 76.40 73.60 74.15 0.0M
2022-03-14 78.95 79.00 71.70 75.45 0.0M
2022-03-11 71.95 84.00 71.55 76.75 0.0M
2022-03-10 81.45 81.50 71.00 71.95 0.0M
2022-03-09 80.50 86.60 75.00 76.05 0.1M
2022-03-08 66.00 72.80 66.00 72.80 0.0M
2022-03-07 60.25 61.85 56.10 60.70 0.0M
2022-03-04 65.55 67.10 63.60 65.00 0.0M
2022-03-03 67.30 67.30 66.75 66.75 0.0M
2022-03-02 66.50 67.30 66.50 66.85 0.0M
2022-02-28 65.65 68.30 65.25 65.25 0.0M
2022-02-25 67.00 69.00 66.20 67.70 0.0M
2022-02-24 67.00 67.00 65.00 65.00 0.0M
2022-02-23 71.00 71.55 70.05 70.05 0.0M
2022-02-22 68.00 69.85 68.00 69.25 0.0M
2022-02-21 76.95 76.95 72.05 72.35 0.0M
2022-02-18 79.90 79.90 72.55 73.95 0.0M
2022-02-17 73.80 73.80 73.65 73.65 0.0M
2022-02-16 72.40 74.30 72.30 72.85 0.0M
2022-02-15 75.10 75.10 72.40 72.90 0.0M
2022-02-14 77.00 77.00 72.40 73.70 0.0M
2022-02-11 82.45 84.00 75.95 76.55 0.0M
2022-02-10 73.00 78.00 71.80 77.75 0.0M
2022-02-09 79.85 79.85 73.25 73.50 0.0M
2022-02-08 74.05 76.00 73.15 73.70 0.0M
2022-02-07 78.55 78.55 75.90 76.00 0.0M
2022-02-04 76.90 77.00 76.90 76.90 0.0M
2022-02-03 77.85 77.85 76.10 76.90 0.0M
2022-02-02 77.25 77.25 75.90 77.00 0.0M
2022-02-01 78.70 81.00 77.00 77.15 0.0M
2022-01-31 84.80 84.80 77.35 79.90 0.0M
2022-01-28 73.20 79.90 72.35 78.95 0.0M
2022-01-27 74.90 75.30 72.55 75.10 0.0M
2022-01-25 76.10 77.35 73.05 76.60 0.0M
2022-01-24 81.00 81.15 75.95 76.45 0.0M
2022-01-21 84.95 84.95 78.40 80.05 0.0M
2022-01-20 81.65 85.15 81.65 83.05 0.0M
2022-01-19 81.95 83.05 79.75 81.95 0.0M
2022-01-18 93.50 93.50 83.30 83.90 0.0M
2022-01-17 92.95 101.45 91.20 92.05 0.1M
2022-01-14 73.00 86.75 72.25 86.75 0.0M
2022-01-13 73.20 73.20 70.30 72.30 0.0M
2022-01-12 71.25 73.00 70.45 71.35 0.0M
2022-01-11 71.95 73.25 71.95 72.00 0.0M
2022-01-10 70.00 73.80 70.00 72.25 0.0M
2022-01-07 73.95 73.95 70.00 71.60 0.0M
2022-01-06 71.05 73.00 69.55 71.35 0.0M
2022-01-05 71.25 73.00 70.70 71.55 0.0M
2022-01-04 71.10 72.00 71.10 72.00 0.0M
2022-01-03 73.20 73.20 70.50 70.50 0.0M