Orient Paper & Industries Share Price History
CMP as on 20-Jan-21 15:03
₹ 21.70Open
₹ 21.80Turnover (lac)
₹ 115Prev. Close
₹ 21.70Day's Vol (shares)
₹ 5,28,779CMP as on20-Jan-21 14:55
₹ 21.75Open
₹ 21.95Turnover (lac)
₹ 3Prev. Close
₹ 21.70Day's Vol (shares)
₹ 79,852Orient Paper & Industries Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 20-Jan-2021 | 21.80 | 22.40 | 21.60 | 21.70 | 1,413 | 13 | 171,640 | 0.80 | -0.10 |
| 19-Jan-2021 | 21.40 | 22.20 | 21.40 | 21.70 | 1,007 | 9.22 | 142,161 | 0.80 | 0.30 |
| 18-Jan-2021 | 21.90 | 22.10 | 21.10 | 21.30 | 1,506 | 12.50 | 296,007 | 1 | -0.60 |
| 15-Jan-2021 | 22.20 | 22.30 | 21.80 | 21.90 | 1,302 | 10.30 | 241,810 | 0.55 | -0.30 |
| 14-Jan-2021 | 22.30 | 22.60 | 22.10 | 22.20 | 1,153 | 10.80 | 214,521 | 0.55 | -0.10 |
| 13-Jan-2021 | 22.90 | 23.10 | 22.20 | 22.40 | 1,546 | 14.10 | 295,579 | 0.90 | -0.50 |
| 12-Jan-2021 | 21.90 | 23.10 | 21.60 | 22.80 | 2,351 | 24.50 | 585,669 | 1.50 | 0.90 |
| 11-Jan-2021 | 22.90 | 22.90 | 21.60 | 22 | 2,089 | 19.50 | 511,996 | 1.30 | -0.90 |
| 08-Jan-2021 | 23 | 23.20 | 22.60 | 22.70 | 1,747 | 16.50 | 366,517 | 0.65 | -0.40 |
| 07-Jan-2021 | 23 | 23.30 | 22.50 | 22.80 | 2,121 | 23.80 | 484,900 | 0.85 | -0.20 |
| 06-Jan-2021 | 23.20 | 23.40 | 22.20 | 22.60 | 3,164 | 33.10 | 827,445 | 1.20 | -0.50 |
| 05-Jan-2021 | 22.90 | 23.80 | 22.20 | 23.10 | 4,612 | 45.90 | 978,150 | 1.60 | 0.20 |
| 04-Jan-2021 | 22.10 | 23.50 | 21.30 | 23.10 | 8,880 | 84.80 | 1,986,096 | 2.15 | 1 |
| 01-Jan-2021 | 21.10 | 22.10 | 20.80 | 21.80 | 4,109 | 43.90 | 1,251,696 | 1.35 | 0.70 |
| 31-Dec-2020 | 20.30 | 21.30 | 20.10 | 20.90 | 2,375 | 21.80 | 563,571 | 1.20 | 0.60 |
| 30-Dec-2020 | 20.50 | 20.50 | 20.10 | 20.20 | 864 | 5.97 | 154,637 | 0.45 | -0.30 |
| 29-Dec-2020 | 20.90 | 20.90 | 19.90 | 20.30 | 1,305 | 10.70 | 252,026 | 0.95 | -0.60 |
| 28-Dec-2020 | 21 | 21.10 | 20.30 | 20.60 | 1,514 | 13.60 | 357,413 | 0.80 | -0.30 |
| 24-Dec-2020 | 21.20 | 21.40 | 20.50 | 20.70 | 1,701 | 12.80 | 307,744 | 0.95 | -0.50 |
| 23-Dec-2020 | 20.10 | 21.10 | 20.10 | 20.90 | 1,763 | 13.80 | 337,025 | 0.95 | 0.75 |
| 22-Dec-2020 | 19.70 | 20.30 | 18.90 | 20 | 2,641 | 18.10 | 459,918 | 1.40 | 0.35 |
| 21-Dec-2020 | 21.30 | 22.70 | 19.10 | 19.60 | 9,340 | 87.60 | 1,752,410 | 3.60 | -1.80 |
