Orient Cement Limited (BOM:535754)
India · Delayed Price · Currency is INR 227.45
-4.20 (-1.81%)
At close: Aug 28, 2025
Orient Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 228.40 | 230.00 | 214.35 | 217.10 | 217.10 | -4.55% | 62,001 |
| Aug 28, 2025 | 234.95 | 234.95 | 227.15 | 227.45 | 227.45 | -1.81% | 12,403 |
| Aug 26, 2025 | 234.15 | 237.95 | 230.40 | 231.65 | 231.65 | -1.55% | 18,666 |
| Aug 25, 2025 | 238.15 | 238.85 | 235.00 | 235.30 | 235.30 | -0.88% | 19,560 |
| Aug 22, 2025 | 243.20 | 243.25 | 236.90 | 237.40 | 237.40 | -2.14% | 21,794 |
| Aug 21, 2025 | 242.00 | 244.20 | 239.95 | 242.60 | 242.60 | 1.25% | 16,313 |
| Aug 20, 2025 | 238.05 | 241.25 | 236.75 | 239.60 | 239.60 | 0.15% | 11,292 |
| Aug 19, 2025 | 239.80 | 240.50 | 238.25 | 239.25 | 239.25 | 0.34% | 11,258 |
| Aug 18, 2025 | 242.55 | 242.55 | 237.65 | 238.45 | 238.45 | 2.05% | 50,471 |
| Aug 14, 2025 | 232.85 | 235.90 | 232.85 | 233.65 | 233.65 | -0.49% | 11,590 |
| Aug 13, 2025 | 240.50 | 240.50 | 234.00 | 234.80 | 234.80 | -1.34% | 38,910 |
| Aug 12, 2025 | 236.00 | 240.30 | 235.10 | 238.00 | 238.00 | 0.46% | 35,174 |
| Aug 11, 2025 | 237.35 | 237.50 | 233.00 | 236.90 | 236.90 | 1.78% | 20,211 |
| Aug 8, 2025 | 245.00 | 245.00 | 232.10 | 232.75 | 232.75 | -3.94% | 15,591 |
| Aug 7, 2025 | 239.00 | 244.95 | 235.05 | 242.30 | 242.30 | 1.53% | 26,054 |
| Aug 6, 2025 | 241.15 | 245.65 | 238.20 | 238.65 | 238.65 | -2.75% | 42,971 |
| Aug 5, 2025 | 245.85 | 248.60 | 244.00 | 245.40 | 245.40 | -0.18% | 39,338 |
| Aug 4, 2025 | 245.55 | 246.80 | 240.35 | 245.85 | 245.85 | 2.18% | 45,515 |
| Aug 1, 2025 | 247.70 | 248.80 | 238.95 | 240.60 | 240.60 | -2.89% | 87,365 |
| Jul 31, 2025 | 244.35 | 250.35 | 241.10 | 247.75 | 247.75 | 0.61% | 54,112 |
| Jul 30, 2025 | 243.25 | 253.80 | 243.25 | 246.25 | 246.25 | 0.76% | 132,765 |
| Jul 29, 2025 | 245.00 | 248.00 | 242.00 | 244.40 | 244.40 | 0.29% | 109,506 |
| Jul 28, 2025 | 261.90 | 268.00 | 238.65 | 243.70 | 243.70 | -3.64% | 860,579 |
| Jul 25, 2025 | 259.95 | 259.95 | 247.00 | 252.90 | 252.90 | -1.50% | 35,742 |
| Jul 24, 2025 | 255.40 | 260.50 | 249.65 | 256.75 | 256.25 | 0.55% | 74,795 |
| Jul 23, 2025 | 249.90 | 258.00 | 244.70 | 255.35 | 254.85 | 4.46% | 91,639 |
| Jul 22, 2025 | 237.00 | 249.00 | 236.80 | 244.45 | 243.97 | 3.14% | 258,157 |
| Jul 21, 2025 | 237.00 | 237.65 | 235.65 | 237.00 | 236.54 | 0.45% | 20,887 |
| Jul 18, 2025 | 235.50 | 236.60 | 233.25 | 235.95 | 235.49 | 0.79% | 31,003 |
| Jul 17, 2025 | 237.35 | 238.85 | 234.00 | 234.10 | 233.64 | -1.58% | 24,258 |
| Jul 16, 2025 | 239.00 | 239.65 | 237.00 | 237.85 | 237.39 | 0.44% | 15,062 |
| Jul 15, 2025 | 238.10 | 239.25 | 234.20 | 236.80 | 236.34 | -0.34% | 26,750 |
| Jul 14, 2025 | 239.50 | 239.50 | 236.10 | 237.60 | 237.14 | -1.29% | 11,928 |
| Jul 11, 2025 | 233.05 | 242.45 | 232.80 | 240.70 | 240.23 | 3.30% | 80,566 |
| Jul 10, 2025 | 242.35 | 242.35 | 232.85 | 233.00 | 232.55 | -1.46% | 9,714 |
| Jul 9, 2025 | 232.20 | 239.90 | 232.20 | 236.45 | 235.99 | 0.83% | 13,131 |
| Jul 8, 2025 | 234.20 | 237.05 | 232.05 | 234.50 | 234.04 | -0.45% | 17,721 |
| Jul 7, 2025 | 241.45 | 241.65 | 234.25 | 235.55 | 235.09 | -2.36% | 12,021 |
| Jul 4, 2025 | 239.95 | 244.70 | 239.30 | 241.25 | 240.78 | 0.96% | 91,401 |
| Jul 3, 2025 | 242.60 | 242.60 | 237.85 | 238.95 | 238.49 | -0.62% | 6,709 |
| Jul 2, 2025 | 235.15 | 243.80 | 235.15 | 240.45 | 239.98 | 1.39% | 26,143 |
| Jul 1, 2025 | 244.70 | 244.70 | 233.15 | 237.15 | 236.69 | -1.92% | 19,001 |
| Jun 30, 2025 | 244.00 | 245.20 | 239.50 | 241.80 | 241.33 | -0.25% | 37,314 |
| Jun 27, 2025 | 239.95 | 244.45 | 237.00 | 242.40 | 241.93 | 1.78% | 138,433 |
| Jun 26, 2025 | 230.95 | 240.00 | 230.90 | 238.15 | 237.69 | 4.68% | 84,061 |
| Jun 25, 2025 | 227.90 | 236.00 | 222.30 | 227.50 | 227.06 | 2.36% | 118,966 |
| Jun 24, 2025 | 228.30 | 230.10 | 221.60 | 222.25 | 221.82 | -1.75% | 89,449 |
| Jun 23, 2025 | 234.60 | 234.60 | 225.50 | 226.20 | 225.76 | -1.69% | 77,499 |
| Jun 20, 2025 | 245.00 | 248.25 | 228.25 | 230.10 | 229.65 | -6.06% | 154,097 |
| Jun 19, 2025 | 253.05 | 257.90 | 243.80 | 244.95 | 244.47 | -3.54% | 212,442 |