Orient Cement Limited (BOM:535754)
India · Delayed Price · Currency is INR 163.50
-3.05 (-1.83%)
At close: Feb 12, 2026
Orient Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 162.05 | 162.20 | 159.00 | 160.55 | 160.55 | -1.80% | 7,050 |
| Feb 12, 2026 | 162.40 | 165.95 | 162.40 | 163.50 | 163.50 | -1.83% | 6,395 |
| Feb 11, 2026 | 166.00 | 167.00 | 164.55 | 166.55 | 166.55 | 0.24% | 9,365 |
| Feb 10, 2026 | 167.65 | 168.65 | 165.00 | 166.15 | 166.15 | -0.92% | 8,465 |
| Feb 9, 2026 | 146.35 | 168.10 | 146.35 | 167.70 | 167.70 | 3.39% | 20,136 |
| Feb 6, 2026 | 163.30 | 163.30 | 160.05 | 162.20 | 162.20 | -0.67% | 5,470 |
| Feb 5, 2026 | 165.00 | 165.00 | 162.35 | 163.30 | 163.30 | -1.03% | 9,550 |
| Feb 4, 2026 | 161.50 | 165.95 | 161.45 | 165.00 | 165.00 | 2.20% | 12,757 |
| Feb 3, 2026 | 156.05 | 164.85 | 156.05 | 161.45 | 161.45 | 2.80% | 12,052 |
| Feb 2, 2026 | 153.00 | 157.30 | 151.80 | 157.05 | 157.05 | 2.31% | 11,556 |
| Feb 1, 2026 | 157.00 | 160.15 | 153.00 | 153.50 | 153.50 | -2.72% | 27,165 |
| Jan 30, 2026 | 164.80 | 164.85 | 157.10 | 157.80 | 157.80 | -4.48% | 16,824 |
| Jan 29, 2026 | 164.80 | 166.00 | 162.55 | 165.20 | 165.20 | 0.30% | 9,203 |
| Jan 28, 2026 | 160.05 | 165.50 | 160.05 | 164.70 | 164.70 | 1.29% | 6,844 |
| Jan 27, 2026 | 158.85 | 163.95 | 158.85 | 162.60 | 162.60 | 2.46% | 10,466 |
| Jan 23, 2026 | 169.20 | 169.20 | 157.60 | 158.70 | 158.70 | -4.86% | 11,027 |
| Jan 22, 2026 | 164.40 | 167.70 | 164.40 | 166.80 | 166.80 | 1.49% | 8,992 |
| Jan 21, 2026 | 162.50 | 166.95 | 162.15 | 164.35 | 164.35 | - | 10,832 |
| Jan 20, 2026 | 166.75 | 170.60 | 163.80 | 164.35 | 164.35 | -2.98% | 14,999 |
| Jan 19, 2026 | 169.50 | 170.55 | 167.95 | 169.40 | 169.40 | -0.12% | 10,786 |
| Jan 16, 2026 | 169.10 | 171.70 | 168.05 | 169.60 | 169.60 | 0.36% | 9,291 |
| Jan 14, 2026 | 164.25 | 169.40 | 163.80 | 169.00 | 169.00 | 2.33% | 8,191 |
| Jan 13, 2026 | 166.75 | 166.75 | 163.85 | 165.15 | 165.15 | 0.03% | 14,589 |
| Jan 12, 2026 | 162.00 | 166.10 | 161.00 | 165.10 | 165.10 | 0.46% | 16,477 |
| Jan 9, 2026 | 166.05 | 167.50 | 163.50 | 164.35 | 164.35 | -1.56% | 8,423 |
| Jan 8, 2026 | 172.15 | 172.15 | 166.50 | 166.95 | 166.95 | -2.71% | 17,247 |
| Jan 7, 2026 | 173.05 | 173.30 | 171.20 | 171.60 | 171.60 | -0.38% | 9,411 |
| Jan 6, 2026 | 176.00 | 176.00 | 172.00 | 172.25 | 172.25 | -1.52% | 8,205 |
| Jan 5, 2026 | 173.55 | 175.95 | 173.55 | 174.90 | 174.90 | 0.75% | 12,579 |
| Jan 2, 2026 | 172.20 | 174.00 | 171.95 | 173.60 | 173.60 | 0.87% | 21,758 |
| Jan 1, 2026 | 170.90 | 172.70 | 170.85 | 172.10 | 172.10 | 0.67% | 16,493 |
| Dec 31, 2025 | 169.95 | 171.60 | 169.85 | 170.95 | 170.95 | 0.62% | 24,162 |
| Dec 30, 2025 | 169.05 | 170.55 | 168.75 | 169.90 | 169.90 | - | 12,184 |
| Dec 29, 2025 | 171.50 | 171.65 | 169.30 | 169.90 | 169.90 | -0.76% | 27,841 |
| Dec 26, 2025 | 171.55 | 171.60 | 170.30 | 171.20 | 171.20 | 0.06% | 27,188 |
| Dec 24, 2025 | 171.55 | 172.60 | 170.50 | 171.10 | 171.10 | 0.03% | 72,343 |
| Dec 23, 2025 | 176.10 | 180.00 | 170.15 | 171.05 | 171.05 | 4.39% | 490,511 |
| Dec 22, 2025 | 161.90 | 164.55 | 161.90 | 163.85 | 163.85 | 1.24% | 10,569 |
| Dec 19, 2025 | 160.45 | 162.10 | 160.00 | 161.85 | 161.85 | 0.90% | 6,931 |
| Dec 18, 2025 | 161.45 | 162.95 | 160.00 | 160.40 | 160.40 | -0.53% | 11,516 |
| Dec 17, 2025 | 165.35 | 165.35 | 160.65 | 161.25 | 161.25 | -2.51% | 10,409 |
| Dec 16, 2025 | 162.05 | 167.70 | 162.05 | 165.40 | 165.40 | 1.50% | 15,999 |
| Dec 15, 2025 | 165.80 | 166.60 | 162.50 | 162.95 | 162.95 | -1.75% | 12,645 |
| Dec 12, 2025 | 162.20 | 166.65 | 160.85 | 165.85 | 165.85 | 2.16% | 23,239 |
| Dec 11, 2025 | 162.90 | 163.40 | 153.60 | 162.35 | 162.35 | 1.91% | 33,236 |
| Dec 10, 2025 | 154.25 | 164.15 | 154.25 | 159.30 | 159.30 | 4.02% | 72,152 |
| Dec 9, 2025 | 159.85 | 159.85 | 150.50 | 153.15 | 153.15 | -3.34% | 40,228 |
| Dec 8, 2025 | 160.25 | 163.70 | 157.60 | 158.45 | 158.45 | -3.15% | 13,492 |
| Dec 5, 2025 | 162.40 | 164.70 | 161.00 | 163.60 | 163.60 | 0.77% | 10,834 |
| Dec 4, 2025 | 163.25 | 166.00 | 161.70 | 162.35 | 162.35 | -1.25% | 12,375 |