Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ORIENTLTD, Orient Press Limited, INE609C01024, Listing: 03-Mar-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 110.4 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 53.72 Barrier: 61.39; Drift%: -4.44
Basic Industry: Packaging Total Equity: 10,000,000 Low52 Date: 30-Mar-2026 SHP: 73.0 / 0.0 / 0.01 / 27.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 118.9 / 75.01 Month: 83.7 / 73.8 Week: 65.0 / 60.05 Day: 60.99 / 58.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 59.56 60.99 58.20 58.78 59.47 -1.31 58.78 808 2.96 667 4.73 0.00 2
2 06-Apr 61.45 61.45 58.35 59.56 59.07 -1.86 59.56 818 3.00 454 3.22 0.00 2
3 02-Apr 62.00 62.00 58.35 60.69 59.22 0.00 60.69 678 2.48 435 3.09 0.00 2
4 01-Apr 61.39 61.39 56.00 60.69 59.77 4.48 60.69 1,722 6.31 264 1.87 0.00 1
5 30-Mar 53.72 58.89 53.72 58.09 55.97 4.44 58.09 3,531 12.93 2,567 18.21 0.01 10
6 27-Mar 62.99 62.99 55.00 55.62 56.31 -6.14 55.62 6,171 22.60 5,093 36.12 0.03 19
7 25-Mar 61.00 61.20 59.00 59.26 59.30 1.70 59.26 7,064 25.88 6,935 49.18 0.04 26
8 24-Mar 63.00 63.00 57.60 58.27 58.93 1.34 58.27 3,310 12.12 2,322 16.47 0.01 9
9 23-Mar 59.01 60.60 55.50 57.50 56.95 -1.61 57.50 5,284 19.36 3,287 23.31 0.02 12
10 20-Mar 61.00 61.78 58.11 58.44 59.15 -1.37 58.44 1,613 5.91 1,078 7.65 0.01 4
11 19-Mar 62.95 62.95 57.66 59.25 59.74 -5.82 59.25 4,428 16.22 3,579 25.38 0.02 13
12 18-Mar 62.40 63.85 61.20 62.91 62.16 5.41 62.91 22,796 83.50 9,901 70.22 0.06 37
13 17-Mar 66.50 67.39 58.26 59.68 60.41 -8.59 59.68 32,520 119.12 19,445 137.91 0.12 72
14 16-Mar 64.00 66.50 60.80 65.29 63.29 -0.03 65.29 5,099 18.68 3,148 22.33 0.02 12
15 13-Mar 69.00 70.80 63.51 65.31 67.86 -5.03 65.31 1,068 3.91 631 4.48 0.00 2
16 12-Mar 70.50 70.50 67.05 68.77 68.77 -1.93 68.77 3,832 14.04 2,881 20.43 0.02 11
17 11-Mar 70.33 74.90 68.50 70.12 70.52 1.70 70.12 4,768 17.47 3,860 27.38 0.03 14
18 10-Mar 64.50 69.00 63.00 68.95 66.88 5.30 68.95 1,696 6.21 1,253 8.89 0.01 5
19 09-Mar 66.80 66.80 64.00 65.48 65.23 -2.60 65.48 3,690 13.52 3,440 24.40 0.02 13
20 06-Mar 67.87 67.90 65.12 67.23 67.42 -0.94 67.23 4,024 14.74 3,466 24.58 0.02 13
21 05-Mar 61.25 68.99 61.00 67.87 66.43 8.28 67.87 9,002 32.97 7,320 51.91 0.05 27
22 04-Mar 64.25 64.25 62.00 62.68 62.67 -2.44 62.68 3,141 11.51 2,591 18.38 0.02 10
23 02-Mar 64.90 64.90 61.10 64.25 63.31 -0.96 64.25 4,299 15.75 3,581 25.40 0.02 13
24 27-Feb 64.96 64.96 63.00 64.87 64.41 2.00 64.87 2,826 10.35 2,437 17.28 0.02 9
25 26-Feb 62.05 65.00 62.05 63.60 64.40 2.61 63.60 4,349 15.93 3,737 26.50 0.02 14
26 25-Feb 62.75 65.00 61.02 61.98 62.60 -1.23 61.98 2,059 7.54 1,614 11.45 0.01 6
27 24-Feb 62.00 63.00 60.40 62.75 62.23 -0.48 62.75 5,853 21.44 5,390 38.23 0.03 20
28 23-Feb 60.11 63.88 60.05 63.05 62.29 4.63 63.05 4,444 16.28 4,026 28.55 0.03 15
29 20-Feb 63.00 63.00 60.00 60.26 60.59 0.28 60.26 1,735 6.36 1,075 7.62 0.01 4
30 19-Feb 60.70 61.50 60.00 60.09 60.18 -2.09 60.09 2,077 7.61 1,439 10.21 0.01 5
31 18-Feb 63.50 63.50 60.01 61.37 61.06 0.87 61.37 865 3.17 475 3.37 0.00 2
32 17-Feb 61.12 65.00 60.00 60.84 60.74 -3.17 60.84 6,520 23.88 4,997 35.44 0.03 19
33 16-Feb 66.90 66.90 61.50 62.83 63.92 2.92 62.83 5,399 19.78 2,744 19.46 0.02 10
34 13-Feb 59.00 62.99 58.51 61.05 61.37 2.26 61.05 2,520 9.23 1,682 11.93 0.01 6
35 12-Feb 62.28 63.00 59.00 59.70 59.80 -3.19 59.70 10,660 39.05 10,535 74.72 0.06 39
36 11-Feb 63.56 63.56 60.58 61.67 61.25 -2.91 61.67 4,994 18.29 4,021 28.52 0.02 15
37 10-Feb 62.35 64.56 62.10 63.52 63.25 2.39 63.52 2,914 10.67 2,367 16.79 0.01 9
38 09-Feb 63.50 63.89 62.01 62.04 62.63 1.22 62.04 1,932 7.08 865 6.13 0.01 3
39 06-Feb 62.08 63.76 60.41 61.29 61.00 -1.27 61.29 272 1.00 140 0.99 0.00 1
40 05-Feb 63.94 63.94 61.61 62.08 63.03 0.78 62.08 1,571 5.75 917 6.50 0.01 3
41 04-Feb 61.00 63.00 60.40 61.60 61.89 1.75 61.60 2,849 10.44 1,160 8.23 0.01 4
42 03-Feb 62.40 62.80 60.00 60.54 60.61 0.68 60.54 7,823 28.66 7,547 53.52 0.05 28
43 02-Feb 60.81 61.51 60.00 60.13 60.44 -0.41 60.13 4,441 16.27 3,752 26.61 0.02 14
44 01-Feb 66.98 66.98 60.00 60.38 61.49 -5.72 60.38 7,405 27.12 6,838 48.50 0.04 25
45 30-Jan 64.40 65.00 61.10 64.04 63.33 4.20 64.04 9,847 36.07 5,622 39.87 0.04 21
46 29-Jan 63.20 64.80 61.22 61.46 62.40 -3.23 61.46 3,332 12.21 1,327 9.41 0.01 5
47 28-Jan 62.70 64.28 60.00 63.51 61.91 1.70 63.51 6,651 24.36 5,629 39.92 0.03 21
48 27-Jan 68.54 68.54 61.90 62.45 62.61 -4.34 62.45 1,053 3.86 979 6.94 0.01 4
49 23-Jan 65.11 67.89 64.55 65.28 66.14 -3.46 65.28 2,803 10.27 1,817 12.89 0.01 7
50 22-Jan 68.30 68.30 63.95 67.62 65.82 4.56 67.62 2,035 7.45 1,682 11.93 0.01 6
51 21-Jan 61.25 66.89 61.25 64.67 64.62 -0.29 64.67 2,394 8.77 1,619 11.48 0.01 6
52 20-Jan 68.00 68.00 64.16 64.86 65.58 -4.04 64.86 3,106 11.38 2,331 16.53 0.02 9
53 19-Jan 68.90 69.01 64.50 67.59 67.34 -3.32 67.59 3,227 11.82 2,020 14.33 0.01 7
54 16-Jan 71.94 72.79 69.00 69.91 69.97 -0.88 69.91 7,235 26.50 7,074 50.17 0.05 26
55 14-Jan 71.00 72.70 70.10 70.53 70.61 0.01 70.53 947 3.47 801 5.68 0.01 3
56 13-Jan 72.50 72.90 70.10 70.52 71.10 -2.73 70.52 2,861 10.48 2,266 16.07 0.02 8
57 12-Jan 72.00 73.20 71.01 72.50 72.29 1.58 72.50 2,200 8.06 1,806 12.81 0.01 7
58 09-Jan 74.30 75.49 71.11 71.37 72.47 -2.87 71.37 3,787 13.87 2,578 18.28 0.02 10
59 08-Jan 75.00 75.00 73.20 73.48 73.86 -1.62 73.48 5,972 21.88 3,206 22.74 0.02 12
60 07-Jan 75.50 77.50 74.50 74.69 75.27 -1.09 74.69 2,225 8.15 1,421 10.08 0.01 5
61 06-Jan 76.90 77.00 75.50 75.51 75.93 -1.10 75.51 1,715 6.28 1,628 11.55 0.01 6
62 05-Jan 76.60 78.79 76.00 76.35 76.68 -0.84 76.35 1,609 5.89 1,357 9.62 0.01 5
63 02-Jan 77.18 78.40 76.04 77.00 76.95 -0.72 77.00 8,794 32.21 7,016 49.76 0.05 26
64 01-Jan 75.70 79.90 75.70 77.56 77.53 0.64 77.56 2,678 9.81 1,869 13.26 0.01 7
65 31-Dec 76.77 80.70 74.80 77.07 77.37 0.89 77.07 40,799 149.45 14,288 101.33 0.11 53
66 30-Dec 76.18 79.99 76.18 76.39 76.62 0.28 76.39 1,328 4.86 970 6.88 0.01 4
67 29-Dec 75.76 78.67 75.50 76.18 76.36 -2.08 76.18 3,977 14.57 2,381 16.89 0.02 9

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX    DKEGL    AMJUMBO    JYOTIGLOBL    SABAR    COOLCAP-RE    ECOLINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com