Orient Paper & Industries share price history

NSE: ORIENTPPRBSE: 502420Paper, Forest & Jute ProductsSmall Cap

Orient Paper & Industries Limited · Face value ₹1 · Listed Jan 1957 on BSE, Mar 1995 on NSE

₹14.88₹0.11 (0.73%)BSE ₹14.91

Share price at the NSE close on 28 Oct 2026. Previous close ₹14.99.

28 Oct: open ₹15.09, high ₹15.24, low ₹14.50

52-week range of traded prices to 28 Oct 2026

₹13.25Low, 30 Mar 2026₹26.35High, 28 Oct 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹316 Cr1,989th largest listed
P/E: Lossover the last 12 months
P/B: 0.22
Dividend yield: Nonein the last 12 months
ROE: −4.7%
ROCE: −5.2%
Debt to equity: 0.20
Volume, NSE: 1,32,00663.4% delivered

Orient Paper & Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Orient Paper & Industries' share price is on record from 7 Mar 2013, when it closed at ₹14.25, to 28 Oct 2026. Its highest close was ₹173.65 on 8 Jan 2018 and its lowest ₹4.40 on 12 Aug 2013. Its trading goes back to 2 Jan 2007, but prices before 7 Mar 2013 are not shown: on 7 Mar 2013 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	14.88	−34.4%	23.38	13.98	22.62	24.19	13.25	6,11,08,623
2025	22.67	−38.6%	36.98	21.57	37.10	37.69	20.82	19,03,03,794
2024	36.93	−14.6%	60.70	36.48	43.00	62.20	35.80	65,86,32,357
2023	43.25	+4.6%	58.75	34.90	41.65	59.80	34.35	54,22,96,898
2022	41.35	+31.1%	41.90	20.25	31.80	43.75	19.80	45,60,67,255
2021	31.55	+51.3%	38.50	20.55	21.10	39.40	20.05	52,05,55,319
2020	20.85	−20.7%	28.90	12.80	26.25	30.20	12.05	17,03,95,671
2019	26.30	−39.7%	44.30	21.75	43.50	45.05	20.30	14,77,57,777
2018Demerger	43.60	−69.2%	173.65	26.70	142.80	181.90	25.35	22,13,10,355
2017	141.50	+106.6%	141.50	69.30	69.30	144.10	68.50	8,66,85,835
2016	68.50	+110.8%	89.80	30.50	33.05	92.50	30.30	14,60,81,000
2015	32.50	+19.9%	36.95	19.10	27.10	37.05	19.00	9,32,40,383
2014	27.10	+116.8%	35.05	12.50	12.65	35.95	11.25	9,35,56,391
2013	12.50	–	14.25	4.40	15.00	15.00	4.20	5,56,43,261

₹ 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. 2013 is from its first session, 7 Mar 2013. With the demerger of 11 Jan 2018 reinvested, the change in 2018 is −3.8%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.88	−9.5%	16.53	16.85	14.50	28,42,963
Sep 2026	16.45	−2.4%	16.75	19.28	16.25	62,55,115
Aug 2026	16.86	−8.2%	18.20	19.45	16.50	59,95,247
Jul 2026	18.37	+9.5%	16.80	18.80	16.40	56,70,926
Jun 2026	16.78	−7.6%	18.20	18.33	16.50	34,97,689
May 2026	18.17	−1.4%	18.44	20.34	16.55	53,89,600
Apr 2026	18.43	+31.8%	14.23	19.55	14.23	75,70,866
Mar 2026	13.98	−25.2%	17.56	18.45	13.25	1,32,14,661
Feb 2026	18.70	−6.9%	20.00	21.68	18.31	53,92,452
Jan 2026	20.08	−11.4%	22.62	24.19	19.20	52,79,104
Dec 2025	22.67	−1.5%	23.20	24.84	22.11	49,56,497
Nov 2025	23.01	−10.8%	25.76	26.00	22.86	36,88,844
Oct 2025	25.81	+0.1%	25.71	27.59	24.90	61,07,378
Sep 2025	25.79	−6.3%	27.40	29.00	25.40	82,83,636
Aug 2025	27.52	−1.8%	28.00	30.89	27.30	1,76,77,862
Jul 2025	28.02	−2.9%	29.15	31.05	27.56	1,86,18,085
Jun 2025	28.86	+1.9%	28.35	31.38	26.75	2,23,55,509
May 2025	28.31	+20.0%	23.94	31.50	22.23	2,62,68,098
Apr 2025	23.59	+3.5%	22.70	26.35	20.82	1,58,33,033
Mar 2025	22.80	−0.3%	23.10	25.37	21.17	3,10,63,715
Feb 2025	22.88	−27.2%	31.64	31.89	22.50	1,56,53,587
Jan 2025	31.45	−14.8%	37.10	37.69	28.75	1,97,97,550
Dec 2024	36.93	−7.9%	40.39	44.57	36.50	2,34,51,098
Nov 2024	40.10	−4.9%	42.30	43.25	35.80	1,23,12,136
Oct 2024	42.18	−11.9%	47.50	48.28	39.22	1,56,46,928
Sep 2024	47.87	−0.5%	48.30	49.53	45.10	1,83,24,471
Aug 2024	48.11	−10.0%	54.00	54.29	46.30	2,41,91,092
Jul 2024	53.47	−2.7%	55.24	62.20	50.20	12,28,90,463
Jun 2024	54.95	+18.3%	47.70	57.95	40.40	10,21,34,111
May 2024	46.45	−10.8%	52.10	58.40	45.85	8,64,23,012
Apr 2024	52.10	+26.6%	41.60	53.50	41.55	4,12,71,542
Mar 2024	41.15	−16.3%	49.55	50.95	40.30	2,33,58,353
Feb 2024	49.15	−14.4%	57.45	58.00	47.75	6,22,18,880
Jan 2024	57.40	+32.7%	43.00	59.70	42.50	12,64,10,271
Dec 2023	43.25	+6.8%	40.70	45.50	40.25	4,69,68,872
Nov 2023	40.50	−12.1%	46.15	47.30	40.20	3,01,12,929
Oct 2023	46.10	−12.0%	52.60	53.15	42.90	5,08,70,946
Sep 2023	52.40	+6.5%	49.35	59.80	48.30	7,39,32,237
Aug 2023	49.20	+11.8%	43.80	53.75	41.00	8,44,29,408
Jul 2023	44.00	+8.2%	40.65	44.45	40.00	2,71,09,698
Jun 2023	40.65	−4.5%	42.40	43.75	40.25	1,92,95,734
May 2023	42.55	−1.5%	43.50	47.60	42.25	5,42,27,819
Apr 2023	43.20	+15.5%	38.20	43.95	37.50	2,14,04,652
Mar 2023	37.40	+0.4%	37.25	40.65	34.35	1,68,22,546
Feb 2023	37.25	−17.1%	45.35	45.90	36.00	4,09,56,876
Jan 2023	44.95	+8.7%	41.65	45.75	40.75	7,61,65,181
Dec 2022	41.35	+7.8%	38.50	43.75	35.25	6,55,27,183
Nov 2022	38.35	−8.5%	42.20	42.65	37.55	4,36,67,038
Oct 2022	41.90	+36.0%	30.75	42.25	30.05	4,73,94,254
Sep 2022	30.80	−7.4%	33.95	36.00	28.65	3,47,12,215
Aug 2022	33.25	+21.8%	27.65	34.30	27.50	4,53,99,769
Jul 2022	27.30	+12.8%	24.60	28.50	23.55	1,95,69,768
Jun 2022	24.20	−8.5%	26.65	26.75	19.80	1,77,81,132
May 2022	26.45	−18.2%	31.95	32.40	25.10	2,39,31,704
Apr 2022	32.35	−5.8%	34.15	37.60	32.00	5,59,19,485
Mar 2022	34.35	+25.1%	27.25	35.20	26.05	5,70,93,535
Feb 2022	27.45	−12.6%	31.85	34.30	25.05	1,91,18,758
Jan 2022	31.40	−0.5%	31.80	36.00	30.10	2,59,52,414
Dec 2021	31.55	+4.1%	30.95	33.55	30.00	2,38,27,421
Nov 2021	30.30	−1.1%	30.90	39.40	29.40	5,55,14,812
Oct 2021	30.65	0.0%	30.70	35.90	30.00	5,08,86,461
Sep 2021	30.65	+6.2%	29.45	33.25	28.60	4,37,95,632
Aug 2021	28.85	−8.6%	32.20	33.90	26.30	5,06,93,948
Jul 2021	31.55	+4.6%	30.35	33.40	28.25	6,01,40,927
Jun 2021	30.15	+7.1%	28.30	32.90	26.35	7,65,59,041
May 2021	28.15	+22.7%	22.30	28.70	22.30	4,30,09,943
Apr 2021	22.95	−6.7%	24.75	26.40	21.35	1,58,09,582
Mar 2021	24.60	−3.9%	25.85	31.20	24.35	5,74,24,427
Feb 2021	25.60	+24.3%	20.75	28.60	20.35	2,38,76,287
Jan 2021	20.60	−1.2%	21.10	23.75	20.05	1,90,16,838
Dec 2020	20.85	+13.9%	18.30	22.70	18.25	2,70,55,793
Nov 2020	18.30	+14.4%	16.05	19.35	15.85	86,74,981
Oct 2020	16.00	−2.7%	16.70	18.95	15.95	79,87,812
Sep 2020	16.45	−9.4%	18.20	18.50	15.60	93,94,072
Aug 2020	18.15	+0.8%	18.00	20.25	17.50	1,06,83,733
Jul 2020	18.00	−11.3%	20.30	21.15	17.90	97,08,042
Jun 2020	20.30	+15.3%	18.35	23.00	17.75	2,85,19,206
May 2020	17.60	−7.1%	17.70	19.15	15.50	1,12,63,743
Apr 2020	18.95	+30.7%	14.10	24.65	13.95	2,28,80,035
Mar 2020	14.50	−30.8%	21.10	21.70	12.05	85,52,098
Feb 2020	20.95	−16.5%	25.20	25.65	20.05	88,55,264
Jan 2020	25.10	−4.6%	26.25	30.20	24.50	1,68,20,892
Dec 2019	26.30	+9.1%	24.30	29.70	22.60	1,79,74,903
Nov 2019	24.10	−10.9%	27.00	27.75	23.50	54,96,353
Oct 2019	27.05	−17.5%	32.95	33.00	23.50	90,02,832
Sep 2019	32.80	+34.4%	24.50	34.90	23.30	2,92,90,491
Aug 2019	24.40	+2.3%	23.50	26.20	20.30	91,87,021
Jul 2019	23.85	−16.8%	28.85	30.90	23.25	69,17,329
Jun 2019	28.65	−12.5%	32.85	33.25	27.95	57,84,820
May 2019	32.75	−0.6%	33.00	35.90	30.05	1,38,31,717
Apr 2019	32.95	−5.9%	35.30	36.90	32.80	90,61,634
Mar 2019	35.00	+7.2%	32.85	40.20	32.60	1,81,69,902
Feb 2019	32.65	−6.4%	35.00	36.70	31.05	64,86,708
Jan 2019	34.90	−20.0%	43.50	45.05	33.65	1,65,54,067
Dec 2018	43.60	−5.6%	46.65	48.40	41.00	1,04,78,240
Nov 2018	46.20	−7.1%	49.95	53.00	44.00	2,07,98,075
Oct 2018	49.75	+23.0%	40.55	50.10	38.70	2,75,69,079
Sep 2018	40.45	−10.3%	46.50	49.75	39.65	3,62,05,253
Aug 2018	45.10	+44.1%	32.45	48.00	31.80	5,27,56,531
Jul 2018	31.30	+4.5%	30.20	32.55	25.35	1,02,02,404
Jun 2018	29.95	−7.3%	32.00	34.15	25.95	1,04,35,342
May 2018	32.30	−24.3%	43.50	44.00	32.20	60,10,016
Apr 2018	42.65	+8.1%	40.00	47.00	39.00	35,97,030
Mar 2018	39.45	−3.9%	41.00	41.35	36.75	50,55,827
Feb 2018	41.05	−12.9%	47.30	48.75	37.25	90,86,660
Jan 2018Demerger	47.15	−66.7%	142.80	181.90	46.10	2,91,15,898
Dec 2017	141.50	+11.6%	129.00	144.10	123.00	87,34,304
Nov 2017	126.75	+12.5%	113.80	138.00	108.00	1,43,65,163
Oct 2017	112.65	+14.1%	100.70	114.00	96.40	58,11,362
Sep 2017	98.75	+0.2%	99.85	108.85	96.00	79,18,476
Aug 2017	98.55	−1.6%	101.20	106.80	85.45	1,01,37,523
Jul 2017	100.20	+22.3%	81.70	104.00	80.60	60,57,444
Jun 2017	81.90	−3.5%	85.45	88.95	80.15	33,87,830
May 2017	84.90	−1.0%	88.50	93.00	80.10	46,40,932
Apr 2017	85.75	+6.1%	80.85	96.80	80.55	81,99,233
Mar 2017	80.85	+13.2%	71.85	83.90	71.55	47,72,881
Feb 2017	71.40	−4.9%	74.95	81.80	71.00	43,82,983
Jan 2017	75.10	+9.6%	69.30	79.80	68.50	82,77,704
Dec 2016	68.50	−6.7%	74.25	74.90	67.20	45,33,126
Nov 2016	73.40	−15.5%	86.90	90.00	56.60	87,24,611
Oct 2016	86.85	+7.6%	81.50	92.50	79.10	1,75,93,248
Sep 2016	80.75	+16.5%	69.55	84.70	67.20	2,97,29,364
Aug 2016	69.30	+15.9%	60.00	76.65	56.10	1,73,34,006
Jul 2016	59.80	+17.4%	50.80	65.00	50.10	1,58,40,496
Jun 2016	50.95	+7.7%	47.60	52.25	43.70	84,53,442
May 2016	47.30	+24.0%	38.15	50.70	38.15	1,57,08,377
Apr 2016	38.15	+10.4%	34.20	42.95	32.50	57,99,992
Mar 2016	34.55	+8.8%	31.15	37.30	30.30	51,25,258
Feb 2016	31.75	−11.6%	37.65	41.05	31.00	53,03,039
Jan 2016	35.90	+10.5%	33.05	43.55	30.50	1,19,36,041
Dec 2015	32.50	+29.0%	25.50	37.05	24.50	1,88,23,543
Nov 2015	25.20	−5.4%	26.30	26.30	23.35	36,83,026
Oct 2015	26.65	+3.1%	26.20	28.90	25.75	26,41,957
Sep 2015	25.85	−1.0%	26.40	28.00	23.90	24,01,857
Aug 2015	26.10	−11.5%	29.90	33.90	24.80	1,80,92,776
Jul 2015	29.50	+13.9%	26.00	31.45	23.20	1,46,43,822
Jun 2015	25.90	+0.8%	26.25	28.00	21.00	39,13,246
May 2015	25.70	−2.8%	26.50	28.25	23.50	31,53,539
Apr 2015	26.45	+15.0%	23.00	32.45	22.60	94,41,343
Mar 2015	23.00	+7.5%	21.15	25.00	19.00	68,39,485
Feb 2015	21.40	−13.0%	24.60	25.90	21.05	62,87,014
Jan 2015	24.60	−9.2%	27.10	27.90	23.15	33,18,775
Dec 2014	27.10	−8.8%	29.55	31.00	21.45	36,42,023
Nov 2014	29.70	−6.5%	31.60	33.50	27.85	47,90,747
Oct 2014	31.75	+11.0%	28.60	34.00	28.20	41,24,193
Sep 2014	28.60	+2.1%	28.45	35.30	27.00	1,32,65,267
Aug 2014	28.00	+0.2%	27.70	30.00	23.30	36,89,710
Jul 2014	27.95	−12.7%	32.60	33.85	25.95	52,98,404
Jun 2014	32.00	+20.1%	26.70	35.95	25.70	46,97,121
May 2014	26.65	+24.5%	21.35	30.45	21.20	1,42,63,482
Apr 2014	21.40	+35.9%	15.60	23.20	15.35	1,47,89,161
Mar 2014	15.75	+20.2%	13.10	16.30	12.65	66,23,262
Feb 2014	13.10	−7.1%	14.00	16.25	13.00	31,59,698
Jan 2014	14.10	+12.8%	12.65	18.30	11.25	1,52,13,323
Dec 2013	12.50	+14.7%	11.00	12.75	10.25	54,52,564
Nov 2013	10.90	+39.7%	7.80	12.20	7.45	92,99,215
Oct 2013	7.80	−2.5%	8.00	8.60	7.40	71,85,895
Sep 2013	8.00	+33.3%	6.25	8.25	5.80	24,23,724
Aug 2013	6.00	+14.3%	5.10	6.55	4.20	40,08,084
Jul 2013	5.25	−28.1%	7.50	7.50	5.00	27,57,793
Jun 2013	7.30	+5.8%	6.90	7.55	6.40	29,80,995
May 2013	6.90	−1.4%	7.20	9.10	6.80	67,47,589
Apr 2013	7.00	+12.0%	6.50	7.80	6.30	78,06,441
Mar 2013	6.25	–	15.00	15.00	6.20	69,80,961

₹ 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. With the demerger of 11 Jan 2018 reinvested, the change in Jan 2018 is +4.0%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	15.09	15.24	14.50	14.88	14.84	1,32,006	63.4%
27 Oct 2026	14.89	15.14	14.84	14.99	14.97	88,450	63.8%
26 Oct 2026	15.14	15.25	14.71	14.89	14.94	87,442	64.8%
23 Oct 2026	15.21	15.64	14.65	14.96	14.96	1,79,956	64.1%
22 Oct 2026	15.49	16.00	14.81	15.37	15.41	2,45,638	56.6%
21 Oct 2026	15.71	15.99	15.00	15.07	15.29	1,47,449	68.1%
19 Oct 2026	16.39	16.39	15.51	15.66	15.85	1,51,414	60.4%
16 Oct 2026	15.95	16.23	15.95	16.08	16.12	98,099	53.5%
15 Oct 2026	16.44	16.49	15.91	15.95	16.18	94,374	78.2%
14 Oct 2026	16.08	16.85	16.08	16.33	16.43	3,33,247	35.8%
13 Oct 2026	16.02	16.19	15.87	16.00	16.02	82,525	66.0%
12 Oct 2026	15.91	16.44	15.69	16.19	16.12	4,22,981	41.7%
9 Oct 2026	15.80	15.94	15.60	15.80	15.75	54,593	74.4%
8 Oct 2026	16.04	16.04	15.60	15.73	15.75	1,19,803	79.1%
7 Oct 2026	16.30	16.30	15.95	15.99	16.06	2,59,318	68.8%
6 Oct 2026	16.23	16.38	16.17	16.26	16.27	71,350	69.1%
5 Oct 2026	16.11	16.49	16.03	16.17	16.16	1,24,998	65.4%
1 Oct 2026	16.53	16.53	16.10	16.23	16.25	1,49,320	69.1%
30 Sep 2026	16.31	16.67	16.31	16.45	16.49	1,16,994	56.5%
29 Sep 2026	16.65	16.74	16.25	16.43	16.42	1,24,950	67.7%
28 Sep 2026	16.63	16.79	16.57	16.61	16.65	1,08,847	58.7%
25 Sep 2026	16.91	17.00	16.57	16.76	16.70	1,83,765	57.2%

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 Paper & Industries bonus and split history

Ex-date	Event	Price factor	What happened
11 Jan 2018	Demerger	0.3203	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
18 Nov 2016	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
7 Mar 2013	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.
1 Feb 2008	Split	0.1000	Each share became 10.
8 Jun 2007	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.