Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ORIENTPPR, Orient Paper & Industries Limited, INE592A01026, Listing: 29-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 31.5 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 16-May-2025 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: Low52 Price: 13.25 Barrier: 16.2; Drift%: 5.81
Basic Industry: Paper & Paper Products Total Equity: 212,185,822 Low52 Date: 30-Mar-2026 SHP: 38.74 / 0.51 / 0.28 / 60.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 37.69 / 21.17 Month: 24.84 / 22.11 Week: 19.25 / 18.31 Day: 17.4 / 16.82 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 17.00 17.40 16.82 17.20 17.23 0.88 364.96 221,274 1.98 119,272 2.09 0.21 9
2 06-Apr 16.40 17.15 15.98 17.05 16.59 5.77 361.78 409,559 3.67 192,931 3.38 0.32 15
3 02-Apr 15.43 16.40 15.32 16.12 15.93 0.19 342.04 441,258 3.96 220,543 3.86 0.35 17
4 01-Apr 14.23 16.20 14.23 16.09 15.50 15.09 341.41 681,152 6.11 355,915 6.23 0.55 28
5 30-Mar 14.60 14.65 13.25 13.98 14.07 -4.90 296.64 1,340,920 12.02 843,703 14.77 1.19 66
6 27-Mar 15.42 15.54 14.51 14.70 14.97 -6.07 311.91 1,161,310 10.41 828,687 14.51 1.24 65
7 25-Mar 15.19 15.86 15.19 15.65 15.65 3.23 332.07 836,757 7.50 555,240 9.72 0.87 43
8 24-Mar 15.15 15.63 14.91 15.16 15.20 0.93 321.67 2,744,781 24.61 2,275,763 39.84 3.46 177
9 23-Mar 15.50 15.78 14.80 15.02 15.12 -4.15 318.70 653,228 5.86 434,687 7.61 0.66 34
10 20-Mar 15.90 16.40 15.50 15.67 16.03 -1.32 332.50 729,691 6.54 447,095 7.83 0.72 35
11 19-Mar 16.30 16.35 15.75 15.88 16.05 -4.34 336.95 480,741 4.31 313,946 5.50 0.50 24
12 18-Mar 16.05 16.84 16.05 16.60 16.51 3.69 352.23 701,329 6.29 553,219 9.69 0.91 43
13 17-Mar 16.05 16.41 15.93 16.01 16.10 -0.44 339.71 332,626 2.98 198,248 3.47 0.32 15
14 16-Mar 16.52 16.90 15.66 16.08 16.07 -3.19 341.19 355,889 3.19 210,277 3.68 0.34 16
15 13-Mar 16.80 17.25 16.32 16.61 16.76 -1.54 352.44 570,855 5.12 395,604 6.93 0.66 31
16 12-Mar 16.75 17.19 16.50 16.87 17.04 -0.59 357.96 452,888 4.06 310,382 5.43 0.53 24
17 11-Mar 17.00 17.50 16.81 16.97 17.22 -0.24 360.08 710,417 6.37 493,225 8.64 0.85 38
18 10-Mar 17.24 17.24 16.70 17.01 16.95 2.10 360.93 354,412 3.18 200,072 3.50 0.34 16
19 09-Mar 17.40 17.49 16.10 16.66 16.75 -5.18 353.50 406,998 3.65 248,619 4.35 0.42 19
20 06-Mar 17.70 17.96 17.55 17.57 17.69 -1.62 372.81 349,652 3.14 149,995 2.63 0.27 12
21 05-Mar 17.93 18.15 17.56 17.86 17.77 -0.28 378.96 432,077 3.87 289,206 5.06 0.51 23
22 04-Mar 17.53 18.10 17.53 17.91 17.78 -1.27 380.02 311,032 2.79 212,191 3.71 0.38 17
23 02-Mar 17.56 18.45 17.56 18.14 18.03 -2.99 384.91 289,058 2.59 161,915 2.83 0.29 13
24 27-Feb 18.82 18.93 18.50 18.70 18.68 -0.64 396.79 253,171 2.27 169,334 2.96 0.32 13
25 26-Feb 18.31 19.25 18.31 18.82 18.84 0.97 399.33 446,382 4.00 298,276 5.22 0.56 23
26 25-Feb 18.71 18.87 18.54 18.64 18.67 0.05 395.51 135,613 1.22 104,368 1.83 0.19 8
27 24-Feb 18.81 18.99 18.51 18.63 18.62 -1.11 395.30 252,998 2.27 159,377 2.79 0.30 12
28 23-Feb 19.02 19.17 18.70 18.84 18.89 -1.10 399.76 256,343 2.30 165,750 2.90 0.31 13
29 20-Feb 19.30 19.46 19.00 19.05 19.15 -2.16 404.21 232,370 2.08 153,232 2.68 0.29 12
30 19-Feb 19.55 19.84 19.40 19.47 19.52 -1.12 413.13 190,715 1.71 137,959 2.42 0.27 11
31 18-Feb 19.75 19.95 19.60 19.69 19.72 0.05 417.79 151,188 1.36 81,897 1.43 0.16 6
32 17-Feb 19.50 20.16 19.50 19.68 19.78 -0.15 417.58 286,935 2.57 183,944 3.22 0.36 14
33 16-Feb 19.62 19.98 19.60 19.71 19.71 -1.30 418.22 196,405 1.76 128,203 2.24 0.25 10
34 13-Feb 20.60 20.70 19.75 19.97 20.12 -3.99 423.74 401,695 3.60 262,955 4.60 0.53 20
35 12-Feb 21.02 21.27 20.60 20.80 20.86 -2.26 441.35 320,241 2.87 180,973 3.17 0.38 14
36 11-Feb 21.00 21.68 20.60 21.28 21.10 0.66 451.53 355,468 3.19 147,826 2.59 0.31 12
37 10-Feb 21.30 21.59 21.02 21.14 21.34 -0.28 448.56 261,778 2.35 146,145 2.56 0.31 11
38 09-Feb 20.81 21.40 20.70 21.20 20.98 2.71 449.83 363,066 3.26 220,244 3.86 0.46 17
39 06-Feb 20.21 20.99 20.10 20.64 20.40 0.63 437.95 216,891 1.94 114,045 2.00 0.23 9
40 05-Feb 20.60 20.99 20.46 20.51 20.59 -1.68 435.19 182,084 1.63 94,352 1.65 0.19 7
41 04-Feb 19.90 20.93 19.90 20.86 20.63 3.99 442.62 309,709 2.78 177,039 3.10 0.37 14
42 03-Feb 20.00 20.53 19.83 20.06 20.11 2.71 425.64 252,024 2.26 133,965 2.35 0.27 10
43 02-Feb 19.25 19.79 19.11 19.53 19.41 0.00 414.40 161,147 1.45 91,675 1.60 0.18 7
44 01-Feb 20.00 20.27 19.50 19.53 19.73 -2.74 414.40 166,229 1.49 102,503 1.79 0.20 8
45 30-Jan 19.50 20.29 19.50 20.08 20.00 1.88 426.07 201,898 1.81 116,997 2.05 0.00 9
46 29-Jan 20.30 20.40 19.54 19.71 19.86 -1.94 418.22 220,026 1.97 127,835 2.24 0.25 10
47 28-Jan 19.41 20.24 19.41 20.10 19.92 3.02 426.49 225,897 2.03 142,470 2.49 0.28 11
48 27-Jan 19.78 20.10 19.20 19.51 19.74 -1.41 413.97 226,326 2.03 144,685 2.53 0.29 11
49 23-Jan 20.60 20.60 19.50 19.79 20.02 -2.80 419.92 160,317 1.44 101,448 1.78 0.20 8
50 22-Jan 20.40 20.70 20.05 20.36 20.33 0.69 432.01 160,992 1.44 87,766 1.54 0.18 7
51 21-Jan 20.00 20.50 19.83 20.22 20.08 1.00 429.04 277,732 2.49 176,172 3.08 0.35 14
52 20-Jan 20.87 20.87 20.00 20.02 20.23 -4.07 424.80 369,256 3.31 251,631 4.41 0.51 20
53 19-Jan 21.84 21.84 20.52 20.87 20.99 -3.51 442.83 348,312 3.12 237,472 4.16 0.50 19
54 16-Jan 22.02 22.25 21.45 21.63 21.87 -1.77 458.96 304,346 2.73 242,007 4.24 0.53 19
55 14-Jan 22.11 22.44 21.96 22.02 22.14 -0.77 467.23 275,676 2.47 187,056 3.27 0.41 15
56 13-Jan 22.06 22.46 22.06 22.19 22.22 -0.36 470.84 111,516 1.00 57,118 1.00 0.13 4
57 12-Jan 22.49 22.49 21.83 22.27 22.17 -1.24 472.54 253,328 2.27 146,182 2.56 0.32 11
58 09-Jan 23.00 23.24 22.40 22.55 22.60 -3.01 478.48 265,978 2.39 145,532 2.55 0.33 11
59 08-Jan 23.26 24.19 23.15 23.25 23.66 -0.56 493.33 393,830 3.53 261,293 4.57 0.62 20
60 07-Jan 23.20 23.59 23.10 23.38 23.28 1.12 496.09 177,295 1.59 105,455 1.85 0.25 8
61 06-Jan 22.54 23.25 22.40 23.12 22.88 2.17 490.57 445,936 4.00 266,980 4.67 0.61 21
62 05-Jan 22.77 23.20 22.50 22.63 22.80 -2.20 480.18 254,495 2.28 150,990 2.64 0.34 12
63 02-Jan 22.80 23.30 22.60 23.14 23.01 1.80 491.00 337,982 3.03 208,654 3.65 0.48 16
64 01-Jan 22.62 22.89 22.50 22.73 22.70 0.26 482.30 267,966 2.40 175,850 3.08 0.40 14
65 31-Dec 22.40 22.75 22.40 22.67 22.64 0.98 481.03 266,879 2.39 170,545 2.99 0.39 13
66 30-Dec 22.62 22.80 22.25 22.45 22.48 -1.06 476.36 177,360 1.59 128,744 2.25 0.29 10
67 29-Dec 22.86 22.97 22.57 22.69 22.76 -0.74 481.45 187,057 1.68 145,087 2.54 0.33 11

Similar Stocks: JKPAPER    WSTCSTPAPR    ANDHRAPAP    ASTRON    BALKRISHNA    EMAMIPAP    GENUSPAPER    KUANTUM    MAGNUM    MALUPAPER    NRAIL    ORIENTPPR    PAKKA    PDMJEPAPER    RAMANEWS    RUCHIRA    SATIA    SESHAPAPER    SHRENIK    SHREYANIND    STARPAPER    TNPL    ABREL    NIKITA    AARADHYA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com