ORIENTPPR.NS(ORIENTPPR.NS)
ORIENTPPR.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $16.51 | $16.79 | $16.50 | $16.72 | 83,180 |
| 7/10/2026 | $16.80 | $16.98 | $16.60 | $16.73 | 139,675 |
| 7/9/2026 | $16.52 | $16.75 | $16.47 | $16.63 | 108,158 |
| 7/8/2026 | $17.15 | $17.15 | $16.40 | $16.49 | 109,194 |
| 7/7/2026 | $16.95 | $17.00 | $16.75 | $16.96 | 98,000 |
| 7/6/2026 | $16.90 | $17.00 | $16.71 | $16.93 | 111,580 |
| 7/3/2026 | $17.05 | $17.62 | $17.00 | $17.07 | 245,675 |
| 7/2/2026 | $17.08 | $17.10 | $16.90 | $17.03 | 61,598 |
| 7/1/2026 | $16.80 | $17.10 | $16.80 | $16.96 | 165,436 |
| 6/30/2026 | $16.90 | $17.07 | $16.57 | $16.78 | 198,173 |
| 6/29/2026 | $17.00 | $17.44 | $16.80 | $16.82 | 150,869 |
| 6/25/2026 | $17.23 | $17.45 | $17.01 | $17.11 | 157,008 |
| 6/24/2026 | $17.28 | $17.39 | $17.10 | $17.29 | 120,498 |
| 6/23/2026 | $17.62 | $17.68 | $17.20 | $17.28 | 259,322 |
| 6/22/2026 | $17.57 | $18.00 | $17.57 | $17.70 | 183,117 |
| 6/19/2026 | $17.64 | $17.85 | $17.40 | $17.57 | 171,386 |
| 6/18/2026 | $17.85 | $18.20 | $17.60 | $17.72 | 199,754 |
| 6/17/2026 | $17.93 | $18.05 | $17.71 | $17.85 | 144,689 |
| 6/16/2026 | $17.85 | $18.00 | $17.51 | $17.93 | 106,697 |
| 6/15/2026 | $17.89 | $18.12 | $17.56 | $17.72 | 295,228 |
| 6/12/2026 | $17.24 | $17.35 | $16.90 | $17.29 | 186,262 |
| 6/11/2026 | $17.30 | $17.42 | $16.50 | $16.86 | 254,731 |
| 6/10/2026 | $17.71 | $18.06 | $17.20 | $17.27 | 128,397 |
| 6/9/2026 | $17.45 | $17.80 | $17.40 | $17.67 | 99,733 |
| 6/8/2026 | $17.50 | $17.89 | $17.31 | $17.44 | 139,537 |
| 6/5/2026 | $18.19 | $18.19 | $17.76 | $17.90 | 112,455 |
| 6/4/2026 | $17.70 | $18.15 | $17.61 | $17.94 | 231,824 |
| 6/3/2026 | $17.99 | $17.99 | $17.50 | $17.70 | 122,878 |
| 6/2/2026 | $17.56 | $17.96 | $17.56 | $17.89 | 127,355 |
| 6/1/2026 | $18.20 | $18.33 | $17.84 | $17.91 | 110,844 |
| 5/29/2026 | $17.85 | $18.35 | $17.85 | $18.17 | 247,505 |
| 5/27/2026 | $18.00 | $18.20 | $16.86 | $17.83 | 431,045 |
| 5/26/2026 | $18.05 | $18.65 | $18.00 | $18.11 | 284,899 |
| 5/25/2026 | $17.25 | $19.60 | $17.06 | $18.23 | 326,130 |
| 5/22/2026 | $17.10 | $17.22 | $16.88 | $17.06 | 171,889 |
| 5/21/2026 | $17.15 | $17.45 | $16.87 | $17.01 | 202,507 |
| 5/20/2026 | $17.05 | $17.30 | $16.85 | $17.12 | 132,617 |
| 5/19/2026 | $17.00 | $17.44 | $16.90 | $17.07 | 224,347 |
| 5/18/2026 | $17.20 | $17.48 | $16.55 | $16.94 | 186,517 |
| 5/15/2026 | $17.37 | $17.75 | $17.12 | $17.33 | 237,047 |
| 5/14/2026 | $17.80 | $17.99 | $17.01 | $17.37 | 221,335 |
| 5/13/2026 | $17.48 | $18.00 | $17.26 | $17.66 | 198,714 |
| 5/12/2026 | $18.21 | $18.55 | $17.18 | $17.32 | 305,269 |
| 5/11/2026 | $19.31 | $19.31 | $18.21 | $18.32 | 364,096 |
| 5/8/2026 | $19.70 | $20.34 | $19.18 | $19.31 | 462,626 |
| 5/7/2026 | $19.21 | $19.95 | $19.21 | $19.82 | 430,139 |
| 5/6/2026 | $19.49 | $19.49 | $18.76 | $19.35 | 394,187 |
| 5/5/2026 | $18.51 | $19.20 | $18.51 | $18.93 | 236,111 |
| 5/4/2026 | $18.44 | $19.27 | $18.44 | $18.96 | 336,171 |
| 4/30/2026 | $18.59 | $18.60 | $18.02 | $18.43 | 162,945 |
| 4/29/2026 | $18.61 | $18.95 | $18.54 | $18.59 | 221,008 |
| 4/28/2026 | $18.60 | $18.81 | $18.40 | $18.51 | 135,696 |
| 4/27/2026 | $18.00 | $18.80 | $18.00 | $18.58 | 312,448 |
| 4/24/2026 | $18.79 | $18.79 | $17.91 | $18.06 | 196,194 |
| 4/23/2026 | $18.95 | $19.15 | $18.51 | $18.61 | 322,304 |
| 4/22/2026 | $18.40 | $19.20 | $18.00 | $18.95 | 799,904 |
| 4/21/2026 | $18.73 | $19.00 | $18.21 | $18.55 | 509,955 |
| 4/20/2026 | $19.37 | $19.37 | $18.60 | $18.73 | 221,817 |
| 4/17/2026 | $19.40 | $19.55 | $18.93 | $19.21 | 478,804 |
| 4/16/2026 | $19.15 | $19.34 | $18.65 | $19.04 | 339,042 |
| 4/15/2026 | $18.30 | $19.14 | $18.30 | $18.91 | 458,489 |