NSE, ORIENTPPR End of Day and Historical Stock Data [ORIENT PAPER AND INDS LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, ORIENTPPR: Orient Paper & Industries Limited

01 Sep 2025

LAST: 28.07	CHANGE: 0.55	OPEN: 27.40	HIGH: 28.25	ASK: 0.00	VOLUME: 408.3K
LAST: 28.07	CHG(%): 2.00	PREV: 27.52	LOW: 27.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	27.40	28.25	27.40	28.07	408.3K
29 Aug 25	27.77	28.11	27.31	27.52	457.2K
28 Aug 25	27.82	28.42	27.65	27.92	501.4K
27 Aug 25	28.14	28.14	28.14	28.14	0
26 Aug 25	29.49	29.49	28.00	28.14	1.37M
25 Aug 25	27.80	30.89	27.80	29.38	11.05M
22 Aug 25	27.95	28.20	27.65	27.69	264.3K
21 Aug 25	28.03	28.48	28.03	28.16	134.1K
20 Aug 25	27.97	28.40	27.80	28.28	261.3K
19 Aug 25	27.56	28.06	27.51	27.97	348K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	27.96
MA10:	28.13
MA20:	27.99
MA50:	28.56
MA100:	27.97
MA200:	28.05
STO9:	16.32
STO14:	16.32
RSI14:	52.23
WPR14:	-70.43
MTM14:	0.39
ROC14:	0.01
ATR:	0.91
Week High:	30.89
Week Low:	27.31
Month High:	30.89
Month Low:	27.30
Year High:	49.53
Year Low:	20.82

RECENT SPLITS

Date	Ratio
01 Feb 2008	10-1

RECENT DIVIDENDS

Date	Amount
26 Jul 2024	$0.25
01 Aug 2023	$1.00
02 Aug 2022	$0.25
18 Aug 2021	$0.25
19 Aug 2020	$0.50
10 Jul 2019	$0.60
31 Jan 2019	$0.50
05 Jul 2018	$0.60
12 Feb 2018	$0.40
03 Aug 2017	$0.50