Orient Paper & Industries Limited: NSE:ORIENTPPR historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	7.90	7.95	7.55	7.70	106,401
May 16, 2013	7.75	8.05	7.60	7.90	167,606
May 15, 2013	8.00	8.00	7.65	7.75	479,936
May 14, 2013	8.05	8.45	8.05	8.05	142,430
May 13, 2013	8.95	9.10	8.45	8.45	497,596
May 10, 2013	8.00	8.15	7.45	8.15	822,572
May 9, 2013	7.10	7.60	7.00	7.60	1,217,113
May 8, 2013	7.00	7.35	6.80	6.95	387,933
May 7, 2013	7.10	7.10	6.85	6.90	203,759
May 6, 2013	7.35	7.35	7.00	7.05	155,832
May 3, 2013	7.15	7.20	7.00	7.10	185,839
May 2, 2013	7.20	7.20	7.00	7.10	80,711
Apr 30, 2013	7.10	7.10	6.95	7.05	68,953
Apr 29, 2013	7.00	7.10	7.00	7.05	109,487
Apr 26, 2013	7.10	7.20	6.85	6.90	324,427
Apr 25, 2013	7.10	7.10	6.85	6.90	223,677
Apr 23, 2013	7.15	7.15	6.90	7.00	118,787
Apr 22, 2013	7.10	7.10	6.90	6.95	222,411
Apr 18, 2013	6.85	6.95	6.70	6.95	100,158
Apr 17, 2013	6.85	7.05	6.65	6.85	805,320
Apr 16, 2013	6.80	6.90	6.70	6.75	85,777
Apr 15, 2013	7.10	7.10	6.70	6.80	151,856
Apr 12, 2013	7.00	7.00	6.75	6.75	96,563
Apr 11, 2013	7.00	7.05	6.90	7.00	363,772
Apr 10, 2013	7.05	7.25	6.70	7.00	245,390
Apr 9, 2013	7.40	7.60	7.05	7.05	372,136
Apr 8, 2013	7.75	7.80	7.30	7.30	438,863
Apr 5, 2013	7.00	7.70	7.00	7.65	369,327
Apr 4, 2013	7.40	7.45	7.30	7.35	738,278
Apr 3, 2013	7.00	7.10	6.85	7.10	1,032,092