YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

BSE - Free Realtime Quote INR

Orient Paper & Industries Limited (ORIENTPPR.BO)

30.54

+0.93

+(3.14%)

As of 10:57:30 AM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	29.95	30.71	29.95	30.54	30.54	19,505
Jan 28, 2025	30.98	30.98	28.51	29.61	29.61	165,742
Jan 27, 2025	30.90	31.05	29.86	30.20	30.20	43,575
Jan 24, 2025	32.51	32.51	31.26	31.52	31.52	26,620
Jan 23, 2025	32.20	32.83	31.70	32.01	32.01	37,153
Jan 22, 2025	34.00	34.00	31.50	32.33	32.33	48,761
Jan 21, 2025	33.50	34.40	32.73	32.86	32.86	69,816
Jan 20, 2025	33.35	34.18	32.59	34.01	34.01	32,799
Jan 17, 2025	32.30	32.90	32.16	32.69	32.69	17,171
Jan 16, 2025	31.80	32.84	31.50	32.49	32.49	73,669
Jan 15, 2025	31.87	32.00	31.02	31.17	31.17	86,722
Jan 14, 2025	30.38	31.50	30.38	31.33	31.33	402,123
Jan 13, 2025	31.92	32.14	29.90	30.11	30.11	134,179
Jan 10, 2025	32.90	33.09	31.78	32.25	32.25	73,143
Jan 9, 2025	33.66	34.13	33.06	33.21	33.21	88,240
Jan 8, 2025	35.65	35.65	33.60	34.01	34.01	125,671
Jan 7, 2025	35.40	35.79	34.90	35.01	35.01	92,137
Jan 6, 2025	37.10	37.10	35.00	35.14	35.14	110,601
Jan 3, 2025	37.28	37.50	36.82	36.91	36.91	97,547
Jan 2, 2025	37.19	37.20	36.80	37.01	37.01	55,368
Jan 1, 2025	37.18	37.71	36.83	37.01	37.01	63,407
Dec 31, 2024	36.35	37.34	36.35	36.95	36.95	19,276
Dec 30, 2024	37.60	38.37	36.70	36.75	36.75	27,205
Dec 27, 2024	38.30	38.84	37.77	37.92	37.92	35,535
Dec 26, 2024	38.55	39.07	38.22	38.41	38.41	40,377
Dec 24, 2024	38.60	39.18	38.60	38.86	38.86	9,662
Dec 23, 2024	39.96	40.18	38.60	38.85	38.85	33,126
Dec 20, 2024	40.84	40.99	38.90	39.14	39.14	88,080
Dec 19, 2024	38.56	41.50	38.56	40.43	40.43	72,688
Dec 18, 2024	41.59	41.59	40.41	40.76	40.76	70,461
Dec 17, 2024	42.75	42.76	40.87	41.01	41.01	115,547
Dec 16, 2024	41.49	43.88	41.17	42.76	42.76	171,480
Dec 13, 2024	40.72	41.71	40.69	40.98	40.98	91,601
Dec 12, 2024	42.98	42.98	41.41	41.47	41.47	29,784
Dec 11, 2024	42.95	43.19	42.48	42.56	42.56	64,402
Dec 10, 2024	43.20	43.30	42.50	42.71	42.71	29,433
Dec 9, 2024	43.12	44.44	43.00	43.08	43.08	69,432
Dec 6, 2024	42.83	43.69	42.83	43.46	43.46	110,758
Dec 5, 2024	42.71	43.46	42.35	43.13	43.13	96,652
Dec 4, 2024	43.49	43.68	42.20	42.71	42.71	67,814
Dec 3, 2024	43.64	43.82	42.57	43.17	43.17	78,059
Dec 2, 2024	40.25	44.50	39.93	43.70	43.70	318,283
Nov 29, 2024	39.51	40.35	39.38	40.17	40.17	36,501
Nov 28, 2024	38.50	39.84	38.15	39.50	39.50	71,018
Nov 27, 2024	38.99	38.99	38.43	38.89	38.89	32,535
Nov 26, 2024	38.92	38.92	37.99	38.32	38.32	27,715
Nov 25, 2024	38.01	38.45	37.70	37.87	37.87	31,011
Nov 22, 2024	37.10	37.74	36.64	37.52	37.52	8,332
Nov 21, 2024	38.30	38.30	36.54	36.69	36.69	15,482
Nov 19, 2024	37.68	38.30	37.18	37.39	37.39	39,996
Nov 18, 2024	38.71	38.71	36.21	37.22	37.22	63,725
Nov 14, 2024	36.00	37.89	35.60	37.10	37.10	71,245
Nov 13, 2024	39.60	39.60	36.35	36.56	36.56	123,539
Nov 12, 2024	38.78	38.98	38.01	38.18	38.18	97,297
Nov 11, 2024	40.78	40.78	38.35	38.78	38.78	67,777
Nov 8, 2024	42.16	42.16	39.90	39.98	39.98	94,355
Nov 7, 2024	42.00	43.17	41.20	41.33	41.33	100,523
Nov 6, 2024	41.61	42.49	41.50	42.25	42.25	39,872
Nov 4, 2024	43.73	43.73	40.81	40.98	40.98	57,765
Nov 1, 2024	42.20	42.93	42.20	42.82	42.82	23,335
Oct 31, 2024	41.72	42.60	41.32	42.20	42.20	33,164
Oct 29, 2024	40.10	41.57	39.70	39.98	39.98	142,009
Oct 28, 2024	39.31	41.67	39.31	40.81	40.81	257,368
Oct 25, 2024	42.80	42.80	39.25	39.54	39.54	105,976
Oct 24, 2024	42.00	42.53	41.62	41.87	41.87	52,506
Oct 23, 2024	42.10	43.34	41.30	41.97	41.97	73,926
Oct 22, 2024	44.00	44.00	42.25	42.76	42.76	48,124
Oct 21, 2024	44.48	44.48	43.55	43.71	43.71	43,737
Oct 18, 2024	44.22	44.76	43.62	44.11	44.11	56,270
Oct 17, 2024	44.56	45.44	44.30	44.48	44.48	70,204
Oct 16, 2024	44.76	45.75	44.76	45.20	45.20	38,244
Oct 15, 2024	46.00	46.00	45.35	45.42	45.42	31,615
Oct 14, 2024	46.50	46.96	45.61	46.02	46.02	36,780
Oct 11, 2024	47.93	47.93	46.63	46.87	46.87	34,408
Oct 10, 2024	46.45	47.89	45.56	47.16	47.16	122,889
Oct 9, 2024	45.34	46.59	45.34	45.58	45.58	92,262
Oct 8, 2024	45.00	45.68	43.56	45.49	45.49	63,457
Oct 7, 2024	46.31	47.34	43.84	44.04	44.04	71,603
Oct 4, 2024	46.18	47.29	45.88	46.86	46.86	116,625
Oct 3, 2024	47.05	47.50	45.90	46.22	46.22	108,058
Oct 1, 2024	48.45	48.45	47.32	47.67	47.67	54,549
Sep 30, 2024	47.30	48.48	47.30	47.88	47.88	76,484
Sep 27, 2024	47.15	48.67	47.15	48.18	48.18	50,419
Sep 26, 2024	48.70	48.70	47.73	48.04	48.04	21,195
Sep 25, 2024	48.05	49.48	48.05	48.67	48.67	43,224
Sep 24, 2024	49.00	49.30	47.88	48.79	48.79	87,979
Sep 23, 2024	48.41	48.70	47.73	48.51	48.51	106,626
Sep 20, 2024	46.70	48.65	46.10	48.42	48.42	189,052
Sep 19, 2024	47.23	47.86	45.75	46.57	46.57	50,948
Sep 18, 2024	47.99	47.99	47.04	47.48	47.48	94,809
Sep 17, 2024	47.15	48.20	47.15	47.50	47.50	53,249
Sep 16, 2024	48.85	48.85	47.51	47.69	47.69	14,882
Sep 13, 2024	46.75	48.73	46.75	48.18	48.18	85,433
Sep 12, 2024	47.80	47.80	46.87	47.12	47.12	18,122
Sep 11, 2024	48.69	48.69	47.06	47.26	47.26	27,452
Sep 10, 2024	48.96	49.14	48.13	48.65	48.65	185,885
Sep 9, 2024	45.42	49.30	45.10	48.72	48.72	255,098
Sep 6, 2024	46.50	46.56	45.71	45.96	45.96	105,243
Sep 5, 2024	46.13	47.14	46.13	46.48	46.48	119,840
Sep 4, 2024	46.15	47.45	46.15	46.67	46.67	96,991
Sep 3, 2024	47.13	47.91	47.13	47.39	47.39	56,972
Sep 2, 2024	48.90	48.90	47.31	47.50	47.50	62,143
Aug 30, 2024	48.11	48.82	48.03	48.13	48.13	26,121
Aug 29, 2024	49.47	49.60	48.53	48.65	48.65	25,416
Aug 28, 2024	48.30	49.64	48.30	49.37	49.37	103,946
Aug 26, 2024	49.80	49.80	48.47	48.63	48.63	45,493
Aug 23, 2024	49.56	50.18	48.73	49.19	49.19	169,641
Aug 22, 2024	48.55	49.43	48.55	49.04	49.04	87,548
Aug 21, 2024	48.55	49.25	48.25	48.94	48.94	369,292
Aug 20, 2024	48.17	49.25	48.16	48.32	48.32	391,048
Aug 19, 2024	47.15	48.49	47.15	48.17	48.17	90,295
Aug 16, 2024	46.99	48.25	46.73	47.57	47.57	138,033
Aug 14, 2024	48.18	48.39	46.35	46.56	46.56	75,874
Aug 13, 2024	48.68	49.75	47.90	48.08	48.08	118,257
Aug 12, 2024	48.22	49.54	47.97	49.11	49.11	135,394
Aug 9, 2024	49.63	49.63	48.85	49.20	49.20	56,644
Aug 8, 2024	51.50	51.50	48.50	48.76	48.76	1,046,739
Aug 7, 2024	49.50	50.61	49.33	50.56	50.56	95,565
Aug 6, 2024	49.62	50.88	49.16	49.47	49.47	309,009
Aug 5, 2024	51.99	51.99	49.00	49.62	49.62	85,602
Aug 2, 2024	51.00	53.40	51.00	52.36	52.36	54,783
Aug 1, 2024	54.00	54.26	52.10	52.36	52.36	65,092
Jul 31, 2024	54.20	54.36	53.20	53.45	53.45	141,783
Jul 30, 2024	54.69	55.05	53.70	53.92	53.92	141,171
Jul 29, 2024	54.00	55.14	53.97	54.79	54.79	87,138
Jul 26, 2024	0.25 Dividend
Jul 26, 2024	52.40	53.90	52.40	53.75	53.75	134,008
Jul 25, 2024	53.16	53.86	52.73	53.09	52.84	94,152
Jul 24, 2024	52.80	54.25	52.25	53.32	53.07	69,589
Jul 23, 2024	55.14	55.14	50.41	52.51	52.26	433,245
Jul 22, 2024	53.22	55.66	53.22	54.68	54.42	199,133
Jul 19, 2024	56.60	56.60	54.47	54.99	54.73	263,894
Jul 18, 2024	58.19	58.20	55.73	56.60	56.33	296,964
Jul 16, 2024	56.40	59.39	56.22	58.26	57.99	218,270
Jul 15, 2024	57.00	57.68	56.07	56.41	56.14	226,164
Jul 12, 2024	57.72	59.60	56.69	57.43	57.16	219,241
Jul 11, 2024	55.44	56.95	54.89	56.59	56.32	119,154
Jul 10, 2024	57.06	57.35	53.31	54.73	54.47	236,684
Jul 9, 2024	57.01	58.80	56.61	57.01	56.74	481,424
Jul 8, 2024	59.20	59.20	57.14	57.54	57.27	470,805
Jul 5, 2024	58.81	60.41	58.00	58.42	58.14	396,495
Jul 4, 2024	59.91	60.67	57.65	58.55	58.27	283,648
Jul 3, 2024	60.95	61.64	59.48	59.80	59.52	1,046,462
Jul 2, 2024	54.78	62.20	54.76	60.75	60.46	4,334,778
Jul 1, 2024	54.88	55.45	54.54	54.78	54.52	170,928
Jun 28, 2024	56.09	56.17	54.65	54.88	54.62	381,201
Jun 27, 2024	56.30	57.50	54.18	55.60	55.34	663,022
Jun 26, 2024	54.61	57.30	53.93	55.83	55.57	826,905
Jun 25, 2024	55.99	55.99	54.31	54.61	54.35	303,465
Jun 24, 2024	55.05	57.70	54.77	55.64	55.38	1,504,654
Jun 21, 2024	52.70	55.40	51.70	55.05	54.79	556,329
Jun 20, 2024	50.60	52.89	50.05	52.30	52.05	264,577
Jun 19, 2024	51.50	51.99	50.05	50.35	50.11	190,489
Jun 18, 2024	53.00	53.00	50.95	51.36	51.12	170,674
Jun 14, 2024	49.76	52.88	49.42	51.35	51.11	290,867
Jun 13, 2024	48.19	51.87	48.19	50.20	49.96	709,003
Jun 12, 2024	49.29	49.29	47.91	48.08	47.85	134,140
Jun 11, 2024	49.42	49.42	47.69	48.42	48.19	78,193
Jun 10, 2024	47.70	48.63	47.38	47.94	47.71	271,122
Jun 7, 2024	46.90	47.27	46.18	47.09	46.87	92,900
Jun 6, 2024	45.48	46.63	45.00	46.28	46.06	124,950
Jun 5, 2024	43.20	45.00	41.41	44.75	44.54	287,317
Jun 4, 2024	46.70	46.70	40.30	42.62	42.42	191,862
Jun 3, 2024	47.45	48.00	45.90	46.54	46.32	282,936
May 31, 2024	47.90	47.90	46.00	46.45	46.23	161,594
May 30, 2024	49.80	50.00	46.95	47.21	46.99	507,811
May 29, 2024	52.20	52.85	50.05	51.20	50.96	176,264
May 28, 2024	52.05	53.55	52.00	52.34	52.09	212,149
May 27, 2024	52.99	54.20	51.30	52.05	51.80	286,263
May 24, 2024	53.33	53.53	52.09	52.44	52.19	174,816
May 23, 2024	53.90	54.15	53.10	53.33	53.08	190,637
May 22, 2024	53.32	54.00	52.00	53.62	53.37	216,070
May 21, 2024	55.04	55.05	53.20	53.63	53.38	109,192
May 17, 2024	54.96	55.75	53.80	54.63	54.37	421,933
May 16, 2024	56.81	56.81	53.80	54.36	54.10	339,413
May 15, 2024	54.64	56.25	52.70	55.70	55.44	315,352
May 14, 2024	51.50	55.27	51.50	54.26	54.00	325,511
May 13, 2024	52.57	53.56	50.85	51.98	51.74	181,479
May 10, 2024	54.00	54.00	51.90	53.28	53.03	205,213
May 9, 2024	55.80	55.80	52.62	53.30	53.05	118,654
May 8, 2024	54.86	55.80	54.45	54.65	54.39	182,987
May 7, 2024	55.45	56.60	54.24	55.25	54.99	252,318
May 6, 2024	57.64	57.88	54.94	55.07	54.81	477,396
May 3, 2024	57.36	58.36	56.56	57.31	57.04	577,116
May 2, 2024	52.87	56.84	52.21	56.46	56.19	1,772,539
Apr 30, 2024	53.06	53.50	51.80	52.11	51.86	306,754
Apr 29, 2024	50.58	53.45	50.39	52.85	52.60	740,906
Apr 26, 2024	48.65	50.40	48.65	49.96	49.72	110,747
Apr 25, 2024	49.10	49.75	48.50	49.31	49.08	122,153
Apr 24, 2024	47.01	49.90	46.34	49.14	48.91	505,610
Apr 23, 2024	44.00	47.50	44.00	46.88	46.66	174,833
Apr 22, 2024	44.25	44.38	43.76	43.87	43.66	20,813
Apr 19, 2024	44.23	44.23	42.48	43.79	43.58	67,633
Apr 18, 2024	43.58	44.44	43.45	43.55	43.34	66,062
Apr 16, 2024	43.50	44.40	43.45	43.89	43.68	28,624
Apr 15, 2024	44.10	44.10	42.66	43.47	43.27	105,906
Apr 12, 2024	45.89	45.89	44.66	44.76	44.55	24,101
Apr 10, 2024	45.62	46.51	45.05	45.19	44.98	110,403
Apr 9, 2024	46.03	46.75	45.80	46.22	46.00	53,584
Apr 8, 2024	46.50	46.80	45.44	46.50	46.28	149,563
Apr 5, 2024	46.56	46.56	44.70	45.83	45.61	42,837
Apr 4, 2024	45.70	46.30	45.03	45.13	44.92	62,544
Apr 3, 2024	45.93	46.00	45.00	45.67	45.45	104,721
Apr 2, 2024	44.04	45.70	43.47	45.36	45.15	180,080
Apr 1, 2024	41.60	44.15	41.54	43.90	43.69	154,045
Mar 28, 2024	41.61	42.95	40.86	41.18	40.99	363,420
Mar 27, 2024	42.02	42.49	40.73	40.99	40.80	218,240
Mar 26, 2024	43.44	43.44	41.92	42.01	41.81	110,406
Mar 22, 2024	43.60	43.60	42.66	42.92	42.72	90,882
Mar 21, 2024	42.01	43.00	42.01	42.86	42.66	64,579
Mar 20, 2024	42.53	42.53	41.03	41.69	41.49	72,584
Mar 19, 2024	42.87	43.19	41.51	41.71	41.51	89,128
Mar 18, 2024	44.46	44.46	42.63	42.86	42.66	50,963
Mar 15, 2024	42.28	44.39	42.15	43.72	43.51	128,023
Mar 14, 2024	41.95	43.30	40.72	42.82	42.62	233,745
Mar 13, 2024	44.96	44.96	40.50	40.96	40.77	467,145
Mar 12, 2024	46.43	46.43	43.64	44.43	44.22	109,622
Mar 11, 2024	47.04	47.39	45.50	45.98	45.76	65,988
Mar 7, 2024	48.00	48.75	46.80	47.10	46.88	93,819
Mar 6, 2024	48.59	49.35	46.74	47.79	47.56	118,130
Mar 5, 2024	49.56	49.75	48.75	49.15	48.92	50,352
Mar 4, 2024	50.79	50.79	49.14	49.43	49.20	112,328
Mar 1, 2024	50.40	50.40	49.10	49.25	49.02	96,917
Feb 29, 2024	49.00	49.88	48.10	49.11	48.88	208,770
Feb 28, 2024	51.36	52.68	49.20	49.48	49.25	119,003
Feb 27, 2024	52.50	52.72	51.20	51.63	51.39	149,092
Feb 26, 2024	53.33	54.04	52.05	53.36	53.11	332,286
Feb 23, 2024	49.86	53.96	49.85	53.11	52.86	235,510
Feb 22, 2024	50.18	50.89	49.00	49.57	49.34	195,994
Feb 21, 2024	51.93	51.93	50.28	50.63	50.39	174,126
Feb 20, 2024	50.12	51.83	50.12	51.62	51.38	160,788
Feb 19, 2024	51.90	52.03	50.44	50.70	50.46	88,084
Feb 16, 2024	50.91	52.20	50.73	50.93	50.69	141,670
Feb 15, 2024	49.83	52.00	49.83	50.90	50.66	220,672
Feb 14, 2024	48.40	51.00	48.00	49.93	49.69	184,954
Feb 13, 2024	49.18	49.93	47.85	48.71	48.48	113,731
Feb 12, 2024	51.53	52.75	48.85	49.63	49.40	352,155
Feb 9, 2024	53.17	53.45	50.95	51.55	51.31	630,538
Feb 8, 2024	56.75	57.05	54.25	54.43	54.17	344,697
Feb 7, 2024	56.89	58.00	56.35	56.73	56.46	183,600
Feb 6, 2024	56.91	58.00	56.12	56.58	56.31	397,431
Feb 5, 2024	54.90	57.50	54.12	56.88	56.61	974,672
Feb 2, 2024	56.02	56.37	54.45	54.96	54.70	415,752
Feb 1, 2024	57.53	57.53	55.26	55.96	55.70	500,622
Jan 31, 2024	58.03	59.68	57.06	57.48	57.21	674,941
Jan 30, 2024	56.43	59.64	55.00	57.82	57.55	1,277,616
Jan 29, 2024	55.90	57.05	55.43	55.83	55.57	307,364