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
2023-12-29 82.10 84.00 82.05 83.90 0.0M
2023-12-28 90.90 90.90 81.00 81.74 0.0M
2023-12-27 90.00 90.00 84.25 85.67 0.0M
2023-12-26 79.95 84.95 78.89 82.45 0.0M
2023-12-22 76.53 77.48 75.42 77.48 0.0M
2023-12-21 74.00 76.95 73.70 75.90 0.0M
2023-12-20 83.03 84.50 74.38 75.80 0.0M
2023-12-19 82.90 83.00 80.61 82.64 0.0M
2023-12-18 81.75 82.43 80.80 81.24 0.0M
2023-12-15 84.00 85.27 80.45 82.20 0.0M
2023-12-14 75.68 83.16 73.95 82.66 0.0M
2023-12-13 73.65 76.60 73.65 75.60 0.0M
2023-12-12 75.51 78.00 75.20 76.50 0.0M
2023-12-11 71.17 75.90 71.17 75.51 0.0M
2023-12-08 75.35 75.35 71.17 71.60 0.0M
2023-12-07 73.89 75.68 71.05 75.40 0.0M
2023-12-06 72.54 72.80 71.00 72.06 0.0M
2023-12-05 74.70 74.70 70.80 71.02 0.0M
2023-12-04 74.38 74.90 70.70 71.19 0.0M
2023-12-01 72.68 73.99 72.67 73.98 0.0M
2023-11-30 68.10 73.40 68.10 71.95 0.0M
2023-11-29 72.05 72.05 70.80 71.03 0.0M
2023-11-28 73.01 77.60 72.51 72.72 0.0M
2023-11-24 74.40 75.40 73.40 73.96 0.0M
2023-11-23 73.00 74.81 73.00 74.05 0.0M
2023-11-22 73.20 75.10 73.00 73.00 0.0M
2023-11-21 73.95 74.45 73.00 73.35 0.0M
2023-11-20 75.31 76.10 73.17 73.54 0.0M
2023-11-17 76.45 77.17 74.95 75.16 0.0M
2023-11-16 74.28 80.40 74.28 76.86 0.0M
2023-11-15 75.10 80.20 75.10 78.17 0.0M
2023-11-13 78.25 79.25 75.70 78.30 0.0M
2023-11-12 82.00 82.00 78.95 78.95 0.0M
2023-11-10 77.50 79.90 77.50 79.85 0.0M
2023-11-09 78.10 78.20 76.10 76.10 0.0M
2023-11-08 73.30 76.23 73.30 75.65 0.0M
2023-11-07 68.10 74.00 68.00 72.60 0.0M
2023-11-06 70.69 70.70 70.68 70.69 0.0M
2023-11-03 71.99 71.99 69.50 69.70 0.0M
2023-11-02 71.80 72.50 68.01 69.00 0.0M
2023-11-01 70.95 71.71 68.40 70.00 0.0M
2023-10-31 70.50 70.93 69.00 70.93 0.0M
2023-10-30 71.00 71.00 68.01 68.30 0.0M
2023-10-27 72.45 72.45 69.00 71.00 0.0M
2023-10-26 73.22 73.22 71.00 72.45 0.0M
2023-10-25 70.08 70.08 70.08 70.08 0.0M
2023-10-23 73.00 73.00 71.26 71.26 0.0M
2023-10-20 76.45 76.45 73.51 73.51 0.0M
2023-10-19 73.20 75.70 71.30 75.00 0.0M
2023-10-18 73.53 76.99 73.20 73.20 0.0M
2023-10-17 73.50 77.95 73.50 77.00 0.0M
2023-10-16 73.28 75.00 73.28 75.00 0.0M
2023-10-13 78.47 78.48 73.52 75.30 0.0M
2023-10-12 77.00 77.00 74.00 75.30 0.0M
2023-10-11 74.95 75.00 73.00 73.46 0.0M
2023-10-10 75.20 75.20 72.00 74.95 0.0M
2023-10-06 77.51 80.99 75.10 75.20 0.0M
2023-10-05 77.51 77.99 77.45 77.72 0.0M
2023-10-04 81.00 81.00 77.00 77.51 0.0M
2023-10-03 82.30 82.30 76.05 80.96 0.0M
2023-09-29 78.00 80.00 74.00 79.94 0.0M
2023-09-28 80.00 80.00 77.34 77.69 0.0M
2023-09-27 75.95 82.00 75.95 81.39 0.0M
2023-09-26 80.58 81.69 76.01 78.50 0.0M
2023-09-25 79.67 81.30 78.00 79.00 0.0M
2023-09-22 79.00 81.99 78.00 81.30 0.0M
2023-09-21 82.53 82.53 78.05 79.07 0.0M
2023-09-20 78.60 82.53 77.00 82.05 0.0M
2023-09-18 81.10 81.10 78.25 78.60 0.0M
2023-09-15 83.00 83.00 79.00 82.34 0.0M
2023-09-14 80.00 84.45 77.00 83.00 0.0M
2023-09-13 85.11 85.11 80.44 81.00 0.0M
2023-09-12 86.10 86.10 83.04 83.04 0.0M
2023-09-11 87.15 89.95 87.00 87.41 0.0M
2023-09-08 86.00 89.25 86.00 87.32 0.0M
2023-09-07 92.50 92.50 86.00 86.64 0.0M
2023-09-06 92.05 94.05 87.30 88.59 0.0M
2023-09-05 93.99 94.65 87.30 90.04 0.0M
2023-09-04 92.06 97.70 92.06 92.59 0.0M
2023-09-01 92.65 96.00 91.30 92.26 0.0M
2023-08-31 95.00 95.95 90.45 90.81 0.0M
2023-08-30 95.90 96.85 84.25 93.10 0.1M
2023-08-29 79.57 94.28 79.57 94.28 0.2M
2023-08-28 73.16 80.68 73.16 78.57 0.1M
2023-08-25 79.89 82.22 70.31 74.65 0.1M
2023-08-24 68.30 73.00 67.55 69.67 0.0M
2023-08-23 69.80 69.80 66.60 68.38 0.0M
2023-08-22 69.90 69.90 67.20 68.00 0.0M
2023-08-21 67.70 68.90 67.30 67.39 0.0M
2023-08-18 69.23 69.23 66.70 67.90 0.0M
2023-08-17 67.90 71.90 67.90 68.47 0.0M
2023-08-16 66.60 67.50 66.60 67.50 0.0M
2023-08-14 67.10 67.10 66.49 66.49 0.0M
2023-08-11 69.60 69.95 68.00 68.87 0.0M
2023-08-10 68.90 69.24 67.31 67.63 0.0M
2023-08-09 71.99 71.99 67.10 67.59 0.0M
2023-08-08 68.70 74.12 65.90 68.12 0.0M
2023-08-07 69.01 71.00 68.80 68.80 0.0M
2023-08-04 73.49 73.49 68.80 69.44 0.0M
2023-08-03 69.20 69.35 69.20 69.35 0.0M
2023-08-02 69.20 69.86 66.30 67.48 0.0M
2023-08-01 69.98 73.80 69.14 69.81 0.0M
2023-07-31 66.80 74.92 66.58 69.37 0.0M
2023-07-28 64.45 67.90 64.10 67.17 0.0M
2023-07-27 63.20 69.85 62.60 64.98 0.0M
2023-07-26 63.20 64.85 63.20 64.30 0.0M
2023-07-25 65.56 66.00 63.10 64.50 0.0M
2023-07-24 64.24 68.00 63.40 65.56 0.0M
2023-07-21 63.80 63.80 61.00 62.97 0.0M
2023-07-20 63.03 64.90 62.32 63.90 0.0M
2023-07-19 63.09 65.15 62.70 65.15 0.0M
2023-07-18 63.65 65.26 62.60 64.08 0.0M
2023-07-17 65.00 65.00 63.10 63.65 0.0M
2023-07-14 63.61 64.21 62.60 63.79 0.0M
2023-07-13 63.14 67.50 62.60 63.61 0.0M
2023-07-12 64.41 64.41 64.41 64.41 0.0M
2023-07-11 62.10 65.90 62.10 63.47 0.0M
2023-07-10 65.11 66.50 64.00 64.00 0.0M
2023-07-07 64.56 64.56 63.94 64.25 0.0M
2023-07-06 63.99 63.99 63.85 63.85 0.0M
2023-07-05 64.79 66.50 63.65 63.65 0.0M
2023-07-04 64.64 64.64 64.64 64.64 0.0M
2023-07-03 65.00 65.00 62.96 64.64 0.0M
2023-06-30 63.55 65.00 62.25 63.71 0.0M
2023-06-28 64.79 65.10 63.69 64.25 0.0M
2023-06-27 62.86 66.45 62.86 65.50 0.0M
2023-06-26 64.31 64.32 63.19 63.19 0.0M
2023-06-23 63.90 63.90 60.55 63.32 0.0M
2023-06-22 63.64 64.40 62.10 63.90 0.0M
2023-06-21 63.39 63.39 62.00 63.39 0.0M
2023-06-20 63.04 64.40 63.04 64.40 0.0M
2023-06-19 63.54 64.01 63.50 63.50 0.0M
2023-06-16 62.66 65.19 62.66 63.72 0.0M
2023-06-15 64.09 64.36 63.10 63.20 0.0M
2023-06-14 64.86 66.00 63.85 64.01 0.0M
2023-06-13 65.40 67.00 63.00 63.94 0.0M
2023-06-12 62.80 67.10 62.80 66.62 0.0M
2023-06-09 62.90 63.40 62.10 62.10 0.0M
2023-06-08 61.79 64.09 61.29 61.96 0.0M
2023-06-07 61.70 65.00 60.00 63.41 0.0M
2023-06-06 61.90 61.90 61.24 61.89 0.0M
2023-06-05 61.51 63.65 59.51 60.78 0.0M
2023-06-02 61.16 62.90 61.11 61.34 0.0M
2023-06-01 64.25 64.25 60.00 60.88 0.0M
2023-05-31 60.88 60.88 60.88 60.88 0.0M
2023-05-30 61.39 61.41 60.00 60.00 0.0M
2023-05-29 62.36 64.80 60.63 61.94 0.0M
2023-05-26 63.41 63.50 62.75 63.20 0.0M
2023-05-25 59.05 65.86 59.05 62.92 0.0M
2023-05-24 61.00 61.00 59.05 59.35 0.0M
2023-05-23 61.21 61.30 61.00 61.00 0.0M
2023-05-22 59.64 61.95 59.20 60.92 0.0M
2023-05-19 61.80 61.80 55.25 59.11 0.0M
2023-05-18 60.49 62.41 60.49 61.79 0.0M
2023-05-17 63.05 64.15 61.14 61.20 0.0M
2023-05-16 63.31 63.50 62.19 62.19 0.0M
2023-05-15 62.40 63.25 60.05 61.54 0.0M
2023-05-12 60.20 62.00 60.10 62.00 0.0M
2023-05-11 61.55 62.44 60.66 60.97 0.0M
2023-05-10 61.66 62.00 60.10 61.06 0.0M
2023-05-09 62.06 62.32 60.70 60.95 0.0M
2023-05-08 62.06 62.06 60.79 61.17 0.0M
2023-05-05 63.11 63.11 61.80 61.82 0.0M
2023-05-04 64.19 64.19 62.50 62.56 0.0M
2023-05-03 63.25 63.25 62.66 62.72 0.0M
2023-05-02 62.67 66.45 62.67 62.81 0.0M
2023-04-28 68.50 68.50 63.00 63.83 0.0M
2023-04-27 60.00 71.26 60.00 69.19 0.0M
2023-04-26 59.36 59.39 58.25 59.39 0.0M
2023-04-25 59.29 59.29 58.10 58.55 0.0M
2023-04-24 58.14 59.64 58.10 58.52 0.0M
2023-04-21 58.90 60.50 58.10 59.28 0.0M
2023-04-20 59.18 59.49 58.90 58.90 0.0M
2023-04-19 60.15 60.15 57.23 59.18 0.0M
2023-04-18 57.64 59.20 57.60 58.69 0.0M
2023-04-17 56.15 60.00 56.15 57.33 0.0M
2023-04-13 59.16 59.21 57.99 58.61 0.0M
2023-04-12 57.89 57.89 57.47 57.75 0.0M
2023-04-11 58.50 59.00 58.19 58.50 0.0M
2023-04-10 58.36 58.60 58.36 58.50 0.0M
2023-04-06 58.36 58.36 58.36 58.36 0.0M
2023-04-05 57.60 57.60 57.60 57.60 0.0M
2023-04-03 57.91 59.95 57.06 57.60 0.0M
2023-03-31 57.70 58.50 56.71 57.23 0.0M
2023-03-29 55.57 56.71 54.00 56.66 0.0M
2023-03-28 58.03 58.20 54.63 56.28 0.0M
2023-03-27 61.17 61.30 58.70 59.05 0.0M
2023-03-24 57.00 66.40 57.00 61.56 0.0M
2023-03-22 56.93 57.72 56.70 57.10 0.0M
2023-03-21 56.85 58.00 56.70 58.00 0.0M
2023-03-20 56.90 57.43 56.80 57.28 0.0M
2023-03-17 56.80 56.80 56.80 56.80 0.0M
2023-03-16 57.00 57.05 56.70 56.70 0.0M
2023-03-15 56.70 57.27 56.70 57.27 0.0M
2023-03-14 57.23 57.23 55.62 56.70 0.0M
2023-03-13 57.02 57.27 56.25 57.27 0.0M
2023-03-10 56.00 57.02 54.70 57.02 0.0M
2023-03-09 56.14 56.32 55.60 56.25 0.0M
2023-03-08 56.20 57.71 56.03 56.29 0.0M
2023-03-06 56.30 56.30 55.25 56.08 0.0M
2023-03-03 56.00 56.30 54.80 56.30 0.0M
2023-03-02 56.00 56.00 56.00 56.00 0.0M
2023-03-01 55.95 56.31 55.95 55.95 0.0M
2023-02-28 56.00 56.00 55.10 55.40 0.0M
2023-02-27 56.15 56.50 55.00 56.00 0.0M
2023-02-24 56.00 57.95 55.35 56.50 0.0M
2023-02-23 59.45 59.45 57.00 57.05 0.0M
2023-02-22 58.15 58.40 56.75 57.10 0.0M
2023-02-21 57.00 58.45 56.95 57.60 0.0M
2023-02-20 57.30 58.25 56.95 58.25 0.0M
2023-02-17 57.65 58.50 55.35 58.00 0.0M
2023-02-16 57.05 57.40 57.05 57.35 0.0M
2023-02-15 56.35 57.50 56.35 57.45 0.0M
2023-02-14 54.45 56.85 53.25 56.20 0.0M
2023-02-13 58.00 58.25 56.00 56.50 0.0M
2023-02-10 58.20 58.20 58.20 58.20 0.0M
2023-02-09 61.95 61.95 58.45 58.60 0.0M
2023-02-08 58.55 60.00 58.05 59.85 0.0M
2023-02-07 58.00 58.00 56.20 57.45 0.0M
2023-02-06 59.55 59.55 56.45 58.35 0.0M
2023-02-03 58.70 58.70 56.25 57.05 0.0M
2023-02-02 59.90 60.45 58.25 59.10 0.0M
2023-02-01 62.90 62.90 58.85 60.70 0.0M
2023-01-31 61.10 61.60 60.80 61.35 0.0M
2023-01-30 62.95 63.40 60.15 60.45 0.0M
2023-01-27 64.40 67.55 61.00 61.85 0.0M
2023-01-25 65.95 66.60 65.40 65.75 0.0M
2023-01-24 66.30 73.80 64.70 65.50 0.0M
2023-01-23 67.00 73.00 64.60 66.80 0.0M
2023-01-20 67.65 72.00 66.20 67.35 0.0M
2023-01-19 75.00 80.60 71.00 71.35 0.0M
2023-01-18 83.50 83.50 74.00 74.95 0.1M
2023-01-17 74.00 82.55 72.45 82.55 0.1M
2023-01-16 63.50 72.40 63.50 68.80 0.0M
2023-01-13 61.00 62.15 61.00 61.65 0.0M
2023-01-12 62.40 62.40 62.40 62.40 0.0M
2023-01-11 62.40 62.40 62.40 62.40 0.0M
2023-01-10 63.05 63.40 62.40 62.70 0.0M
2023-01-09 66.15 66.15 62.65 63.50 0.0M
2023-01-06 63.55 63.80 62.40 63.20 0.0M
2023-01-05 63.45 64.70 63.45 64.35 0.0M
2023-01-04 64.00 64.45 61.50 61.85 0.0M
2023-01-03 64.65 66.00 63.80 64.55 0.0M
2023-01-02 67.00 67.15 64.00 64.95 0.0M