Orient Press share price history

NSE: ORIENTLTDBSE: 526325Industrial ProductsSmall Cap

Orient Press Limited · Face value ₹10 · Listed Feb 1994 on BSE, Mar 2010 on NSE

₹71.00₹1.88 (2.58%)BSE ₹74.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹72.88.

29 Oct: open ₹72.99, high ₹72.99, low ₹70.15

52-week range of traded prices to 29 Oct 2026

₹53.72Low, 30 Mar 2026₹102.30High, 27 Jul 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹71 Cr3,231st largest listed
P/E: Lossover the last 12 months
P/B: 1.10
Dividend yield: Nonein the last 12 months
ROE: −2.5%
ROCE: −1.0%
Debt to equity: 0.87
Volume, NSE: 209

Orient Press share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Orient Press' share price is on record from 3 Mar 2010, when it closed at ₹66.40, to 29 Oct 2026. Its highest close was ₹394.25 on 25 May 2018 and its lowest ₹53.35 on 18 Mar 2016. Its trading goes back to 2 Jan 2007, but prices before 3 Mar 2010 are not shown: on 3 Mar 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	71.00	−7.9%	98.44	55.62	75.70	102.30	53.72	16,92,078
2025	77.07	−35.1%	114.90	76.18	118.90	118.90	73.80	24,43,415
2024	118.67	+41.7%	150.14	75.70	82.75	163.40	75.05	1,68,04,641
2023	83.75	+24.8%	94.40	55.40	69.50	96.90	54.25	88,25,675
2022	67.10	−5.8%	92.15	60.15	75.00	101.00	53.10	43,78,405
2021	71.25	−11.9%	114.45	64.20	77.60	122.90	63.25	23,92,892
2020	80.85	−14.2%	133.20	61.70	94.25	133.20	61.20	2,08,504
2019	94.25	−45.4%	174.90	91.00	174.90	178.75	83.50	1,58,560
2018	172.75	−20.1%	394.25	154.30	216.25	449.55	149.35	35,32,218
2017	216.25	+270.9%	226.80	59.05	59.05	233.95	58.30	14,00,668
2016	58.30	−5.7%	74.50	53.35	61.70	77.95	52.80	42,292
2015	61.80	−23.8%	90.80	55.25	79.00	98.00	55.15	2,02,049
2014	81.05	−0.9%	124.00	54.00	77.75	134.95	52.00	2,08,381
2013	81.80	−41.6%	150.00	81.80	146.00	153.20	81.80	86,579
2012	140.05	+60.9%	148.50	81.90	89.00	150.75	80.00	1,19,866
2011	87.05	−13.0%	100.00	67.65	100.00	113.95	58.50	1,76,525
2010	100.00	–	131.85	66.40	42.80	136.25	42.80	6,93,388

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 3 Mar 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	71.00	−9.2%	78.23	80.00	69.35	47,592
Sep 2026	78.23	−4.9%	82.22	84.99	76.02	41,238
Aug 2026	82.22	+1.6%	83.40	86.50	71.25	68,634
Jul 2026	80.95	+17.9%	68.17	102.30	67.01	9,75,846
Jun 2026	68.67	+10.8%	62.00	73.70	57.10	1,40,602
May 2026	62.00	−8.9%	67.71	73.64	60.05	69,509
Apr 2026	68.05	+17.1%	61.39	75.74	56.00	63,342
Mar 2026	58.09	−10.5%	64.90	74.90	53.72	1,27,336
Feb 2026	64.87	+1.3%	66.98	66.98	58.51	83,508
Jan 2026	64.04	−16.9%	75.70	79.90	60.00	74,471
Dec 2025	77.07	−6.6%	82.55	83.70	73.80	94,044
Nov 2025	82.49	−4.1%	85.60	89.00	80.00	1,00,089
Oct 2025	86.03	+3.1%	85.40	95.85	82.00	3,40,924
Sep 2025	83.44	−5.5%	87.50	93.49	80.00	1,84,458
Aug 2025	88.25	+0.7%	84.53	102.00	84.10	4,01,503
Jul 2025	87.67	−6.3%	96.89	96.89	82.00	1,28,110
Jun 2025	93.61	+9.7%	85.19	110.40	80.10	5,19,897
May 2025	85.32	+4.9%	82.97	89.95	76.26	93,799
Apr 2025	81.35	+4.4%	81.00	91.80	78.90	1,33,314
Mar 2025	77.91	−6.3%	86.85	90.79	75.01	1,59,826
Feb 2025	83.19	−15.1%	97.55	99.88	80.02	83,481
Jan 2025	98.00	−17.4%	118.90	118.90	91.29	2,03,970
Dec 2024	118.67	+6.4%	111.25	163.40	106.33	54,85,142
Nov 2024	111.49	+8.1%	105.00	128.60	100.25	11,46,352
Oct 2024	103.12	−2.4%	106.25	132.25	91.15	19,72,377
Sep 2024	105.68	+6.8%	99.11	121.00	96.06	21,33,002
Aug 2024	98.91	−0.4%	100.50	105.80	91.50	3,32,861
Jul 2024	99.35	−5.6%	108.70	109.90	94.10	3,49,272
Jun 2024	105.21	+20.4%	89.25	120.65	79.40	8,83,227
May 2024	87.40	−10.6%	99.80	99.80	84.15	1,67,114
Apr 2024	97.80	+29.2%	75.05	104.35	75.05	2,90,279
Mar 2024	75.70	−15.5%	90.05	106.50	75.05	3,27,369
Feb 2024	89.60	+0.1%	90.50	131.20	86.25	23,96,670
Jan 2024	89.50	+6.9%	82.75	101.50	78.40	13,20,976
Dec 2023	83.75	+16.1%	72.30	87.90	70.05	4,91,321
Nov 2023	72.15	+3.6%	69.65	83.15	67.90	3,21,529
Oct 2023	69.65	−11.8%	76.60	80.00	67.30	78,737
Sep 2023	78.95	−13.2%	93.90	95.75	76.20	2,92,319
Aug 2023	91.00	+30.7%	70.15	96.90	66.15	30,45,481
Jul 2023	69.60	+10.0%	63.95	74.95	61.00	4,60,942
Jun 2023	63.30	+4.2%	61.60	67.45	60.10	1,52,202
May 2023	60.75	−5.0%	63.50	66.20	58.25	3,01,468
Apr 2023	63.95	+12.8%	57.70	71.55	57.10	4,12,649
Mar 2023	56.70	+2.3%	56.00	67.00	54.35	2,71,453
Feb 2023	55.40	−9.5%	61.40	61.40	54.25	1,99,611
Jan 2023	61.20	−8.8%	69.50	84.00	60.00	27,97,963
Dec 2022	67.10	+3.3%	65.10	73.95	59.00	1,51,937
Nov 2022	64.95	−0.5%	66.05	75.00	62.10	1,05,440
Oct 2022	65.30	−2.0%	66.60	72.70	64.00	2,01,785
Sep 2022	66.60	+4.3%	64.40	86.00	61.90	9,43,622
Aug 2022	63.85	+0.1%	63.00	67.95	60.25	64,382
Jul 2022	63.80	+1.3%	63.10	69.50	58.65	2,10,115
Jun 2022	63.00	−8.0%	68.95	70.10	58.50	96,399
May 2022	68.50	−1.0%	69.10	73.00	63.10	1,21,487
Apr 2022	69.20	+6.6%	65.85	79.95	62.50	4,17,006
Mar 2022	64.90	−3.1%	68.90	87.00	53.10	8,88,127
Feb 2022	67.00	−16.4%	82.40	83.00	64.00	1,90,336
Jan 2022	80.10	+12.4%	75.00	101.00	70.10	9,87,769
Dec 2021	71.25	+11.0%	64.45	80.00	64.10	1,65,050
Nov 2021	64.20	−4.5%	73.70	73.70	63.35	1,23,310
Oct 2021	67.25	−5.2%	69.25	78.60	65.50	1,22,750
Sep 2021	70.95	+7.4%	68.05	73.00	65.35	1,98,827
Aug 2021	66.05	−18.3%	80.80	83.50	63.25	3,05,542
Jul 2021	80.80	−1.1%	82.45	90.00	79.00	3,83,514
Jun 2021	81.70	+7.4%	75.45	122.90	75.00	8,76,162
May 2021	76.10	+0.4%	74.70	84.65	72.60	63,637
Apr 2021	75.80	−4.1%	80.85	89.85	73.60	40,070
Mar 2021	79.00	−11.1%	88.75	94.75	76.10	14,895
Feb 2021	88.85	−4.8%	96.95	97.95	84.05	20,409
Jan 2021	93.30	+15.4%	77.60	114.50	77.25	78,726
Dec 2020	80.85	+4.5%	78.00	87.40	73.10	23,689
Nov 2020	77.35	+15.3%	67.05	80.85	62.25	7,833
Oct 2020	67.10	−11.1%	79.00	79.00	63.45	6,308
Sep 2020	75.45	−14.7%	84.55	88.40	72.90	5,276
Aug 2020	88.45	+28.7%	68.70	95.00	61.75	15,507
Jul 2020	68.70	−9.7%	76.10	82.50	67.20	4,334
Jun 2020	76.10	+16.4%	68.55	96.20	63.20	23,533
May 2020	65.40	−9.5%	68.80	75.00	61.20	3,950
Apr 2020	72.25	+17.1%	64.75	78.00	64.30	6,080
Mar 2020	61.70	−48.5%	119.50	119.50	61.55	29,005
Feb 2020	119.90	+27.2%	92.90	133.20	80.05	78,207
Jan 2020	94.25	0.0%	94.25	112.90	90.40	4,782
Dec 2019	94.25	−2.2%	103.35	115.85	83.50	20,127
Nov 2019	96.40	−7.3%	104.95	117.90	85.00	9,602
Oct 2019	103.95	−17.0%	102.55	125.80	94.05	4,980
Sep 2019	125.20	+12.3%	112.00	148.90	107.30	9,527
Aug 2019	111.50	+3.8%	128.30	128.95	91.15	3,435
Jul 2019	107.45	−25.9%	148.05	148.05	102.95	10,807
Jun 2019	145.00	−3.9%	150.95	178.75	130.20	14,055
May 2019	150.95	+10.1%	131.40	158.95	124.00	16,506
Apr 2019	137.15	−0.7%	140.05	151.50	137.00	17,338
Mar 2019	138.05	−2.9%	148.00	159.10	130.00	28,855
Feb 2019	142.10	−10.6%	162.50	163.90	127.80	9,071
Jan 2019	158.95	−8.0%	174.90	176.00	153.00	14,257
Dec 2018	172.75	+4.0%	160.00	177.40	149.35	7,068
Nov 2018	166.05	−12.2%	205.05	270.00	165.60	44,506
Oct 2018	189.05	−24.0%	250.10	274.90	170.00	72,125
Sep 2018	248.75	−7.9%	270.20	282.85	248.75	66,625
Aug 2018	269.95	−10.1%	316.90	320.00	266.60	1,66,920
Jul 2018	300.40	−16.7%	360.95	449.55	299.40	4,12,090
Jun 2018	360.80	−5.3%	375.25	410.00	320.00	8,64,936
May 2018	380.95	+16.6%	324.05	423.00	324.00	7,29,803
Apr 2018	326.65	+25.6%	264.00	334.70	263.70	6,81,408
Mar 2018	260.00	+10.7%	233.55	271.95	230.00	2,43,950
Feb 2018	234.95	+16.9%	201.05	249.05	180.10	1,41,582
Jan 2018	201.05	−7.0%	216.25	220.00	176.80	1,01,205
Dec 2017	216.25	+39.2%	155.10	233.95	155.00	2,24,877
Nov 2017	155.35	+33.7%	121.50	178.70	111.10	72,719
Oct 2017	116.20	−28.0%	177.50	177.50	114.60	3,97,382
Sep 2017	161.45	+117.3%	75.50	161.45	75.25	3,83,440
Aug 2017	74.30	−9.9%	82.00	89.90	71.00	5,478
Jul 2017	82.50	+3.1%	81.45	103.55	76.70	1,10,818
Jun 2017	80.00	+11.1%	74.95	88.50	70.10	59,721
May 2017	72.00	+2.9%	68.05	86.95	66.00	43,939
Apr 2017	70.00	−0.8%	68.00	76.55	61.50	11,174
Mar 2017	70.55	+15.8%	61.00	74.00	59.05	67,996
Feb 2017	60.95	−12.6%	67.10	74.35	58.30	17,976
Jan 2017	69.70	+19.6%	59.05	72.00	59.05	5,148
Dec 2016	58.30	+0.5%	56.15	59.85	56.15	429
Nov 2016	58.00	−8.7%	66.60	70.85	58.00	1,145
Oct 2016	63.55	−3.7%	66.00	67.20	61.15	3,267
Sep 2016	66.00	−1.5%	67.00	71.40	62.00	7,211
Aug 2016	67.00	+1.5%	63.00	72.85	61.90	5,111
Jul 2016	66.00	+5.8%	60.10	73.45	57.15	7,026
Jun 2016	62.40	+6.9%	57.00	62.45	52.80	6,099
May 2016	58.35	+2.4%	59.85	61.40	53.35	3,985
Apr 2016	57.00	+2.1%	57.95	63.80	53.55	1,507
Mar 2016	55.85	−9.0%	58.30	60.95	53.35	4,819
Feb 2016	61.35	+7.6%	54.20	65.45	54.20	467
Jan 2016	57.00	−7.8%	61.70	77.95	57.00	1,226
Dec 2015	61.80	−1.4%	60.10	62.80	57.00	409
Nov 2015	62.65	−11.8%	67.45	68.35	59.70	1,189
Oct 2015	71.00	+18.3%	62.00	73.50	59.00	3,111
Sep 2015	60.00	+8.6%	57.90	63.00	55.15	507
Aug 2015	55.25	−10.8%	60.00	66.15	55.25	18,672
Jul 2015	61.95	−5.8%	70.15	70.15	59.00	5,839
Jun 2015	65.75	−8.6%	68.00	72.50	57.00	18,547
May 2015	71.95	−2.1%	70.00	85.45	63.00	8,847
Apr 2015	73.50	+12.0%	65.60	98.00	65.60	6,830
Mar 2015	65.60	−10.1%	64.00	89.90	62.00	1,32,862
Feb 2015	73.00	−16.9%	84.00	93.95	67.00	1,167
Jan 2015	87.85	+8.4%	79.00	94.45	76.85	4,069
Dec 2014	81.05	−14.5%	90.00	99.90	71.05	3,112
Nov 2014	94.80	−16.1%	114.05	119.80	85.10	50,596
Oct 2014	113.00	−1.8%	131.10	134.95	110.15	83,970
Sep 2014	115.05	−4.9%	120.00	132.90	107.20	23,778
Aug 2014	121.00	+49.8%	84.00	132.00	84.00	6,513
Jul 2014	80.75	+10.9%	75.00	82.50	65.05	12,287
Jun 2014	72.80	+3.2%	71.05	78.25	67.05	1,461
May 2014	70.55	−17.0%	84.00	87.95	70.55	2,618
Apr 2014	85.05	+28.9%	66.00	85.05	60.00	2,135
Mar 2014	66.00	+0.3%	68.90	72.30	63.05	122
Feb 2014	65.80	+5.4%	59.35	78.25	59.35	19,563
Jan 2014	62.45	−23.7%	77.75	77.75	52.00	2,226
Dec 2013	81.80	−5.0%	81.80	81.80	81.80	100
Nov 2013	86.10	+5.0%	86.10	86.10	86.10	25,151
Aug 2013	82.00	0.0%	82.00	82.00	82.00	24
Jul 2013	82.00	−10.7%	87.30	87.30	82.00	134
Jun 2013	91.80	−24.5%	109.40	117.95	91.80	547
May 2013	121.55	+5.6%	110.50	121.55	100.00	102
Apr 2013	115.05	−11.7%	124.00	135.50	115.05	49,339
Mar 2013	130.25	−6.7%	146.00	146.00	116.00	5,916
Feb 2013	139.65	−4.4%	146.05	153.20	133.00	1,249
Jan 2013	146.15	+4.4%	146.00	150.00	140.00	4,017
Dec 2012	140.05	−5.7%	148.50	149.25	126.50	6,230
Nov 2012	148.50	+7.1%	138.70	150.75	125.20	15,431
Oct 2012	138.70	+30.4%	109.95	139.00	102.30	26,748
Sep 2012	106.40	+2.9%	100.75	107.90	96.80	1,566
Aug 2012	103.40	+7.6%	106.10	112.50	93.05	10,031
Jul 2012	96.10	+1.1%	104.50	106.45	89.10	6,215
Jun 2012	95.10	−8.5%	105.95	106.70	95.10	4,792
May 2012	103.95	−1.0%	99.25	113.90	90.00	6,977
Apr 2012	105.00	+7.9%	90.05	110.00	90.05	2,665
Mar 2012	97.30	+10.1%	88.40	99.00	80.00	17,969
Feb 2012	88.40	+2.2%	88.50	104.85	80.20	16,335
Jan 2012	86.50	−0.6%	89.00	100.70	80.20	4,907
Dec 2011	87.05	+4.4%	81.40	97.00	71.40	13,781
Nov 2011	83.40	+16.9%	71.20	95.00	67.45	6,677
Oct 2011	71.35	−4.9%	74.85	75.60	58.50	2,567
Sep 2011	75.00	+2.7%	87.00	87.00	68.65	15,667
Aug 2011	73.00	−10.5%	80.00	91.00	69.00	15,457
Jul 2011	81.60	+1.9%	78.65	94.40	74.10	35,466
Jun 2011	80.05	+0.5%	81.10	89.85	78.15	7,750
May 2011	79.65	−11.5%	95.45	95.45	77.00	9,476
Apr 2011	90.00	−0.9%	86.50	97.50	84.25	9,916
Mar 2011	90.80	−4.4%	93.85	98.00	80.40	22,168
Feb 2011	95.00	−2.6%	89.05	113.95	80.00	25,459
Jan 2011	97.50	−2.5%	100.00	105.00	88.50	12,141
Dec 2010	100.00	+0.9%	111.70	119.00	84.50	6,407
Nov 2010	99.15	−10.1%	113.10	129.85	92.60	11,082
Oct 2010	110.35	−3.6%	109.00	120.95	108.00	14,061
Sep 2010	114.50	−3.6%	125.80	125.80	110.00	30,306
Aug 2010	118.75	+9.5%	107.00	136.25	107.00	1,00,947
Jul 2010	108.45	+1.4%	106.00	124.80	104.00	12,471
Jun 2010	107.00	+2.2%	105.00	133.90	101.00	2,02,746
May 2010	104.65	−3.2%	105.40	124.40	83.50	16,940
Apr 2010	108.10	+5.7%	102.25	113.00	97.05	29,942
Mar 2010	102.25	–	42.80	120.90	42.80	2,68,486

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	72.99	72.99	70.15	71.00	70.58	209
28 Oct 2026	70.20	75.90	69.35	72.88	69.87	8,894
27 Oct 2026	73.00	73.00	73.00	73.00	73.00	50
26 Oct 2026	78.73	78.73	72.70	73.00	73.01	2,764
23 Oct 2026	74.00	75.00	71.17	74.99	74.55	4,225
22 Oct 2026	80.00	80.00	74.00	74.31	75.05	1,195
21 Oct 2026	75.30	76.84	74.21	76.84	74.82	759
19 Oct 2026	75.63	78.90	75.50	76.95	76.54	79
16 Oct 2026	77.90	77.90	75.00	76.01	75.22	12,175
15 Oct 2026	79.00	79.00	75.15	76.10	75.57	773
14 Oct 2026	79.90	79.90	75.20	76.52	78.40	75
13 Oct 2026	76.20	76.99	74.90	76.98	76.40	7,570
12 Oct 2026	76.30	77.00	76.01	76.43	76.26	1,675
9 Oct 2026	78.50	79.90	76.02	79.90	77.14	1,949
8 Oct 2026	76.50	80.00	76.00	80.00	77.42	1,669
7 Oct 2026	75.24	78.25	75.24	77.00	76.62	523
6 Oct 2026	78.26	78.26	76.00	76.00	76.02	375
5 Oct 2026	75.10	77.92	75.10	75.52	75.53	547
1 Oct 2026	78.23	78.26	76.26	77.92	76.61	2,086
30 Sep 2026	76.02	78.23	76.02	78.23	76.50	781
29 Sep 2026	77.00	79.90	77.00	79.90	77.00	5,758
28 Sep 2026	80.25	80.25	79.10	79.90	79.34	1,178

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Orient Press bonus and split history

Ex-date	Event	Price factor	What happened
3 Mar 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.