Orient Cement Limited (BOM:535754)
India · Delayed Price · Currency is INR 115.60
-0.80 (-0.69%)
At close: Oct 6, 2026
BOM:535754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 116.65 | 117.90 | 115.45 | 115.60 | 115.60 | -0.69% | 20,258 |
| Oct 5, 2026 | 114.60 | 117.95 | 114.60 | 116.40 | 116.40 | 0.39% | 21,711 |
| Oct 1, 2026 | 118.00 | 118.00 | 114.50 | 115.95 | 115.95 | -2.64% | 16,365 |
| Sep 30, 2026 | 119.00 | 120.15 | 118.05 | 119.10 | 119.10 | 0.08% | 11,731 |
| Sep 29, 2026 | 120.50 | 121.00 | 116.60 | 119.00 | 119.00 | -0.34% | 9,857 |
| Sep 28, 2026 | 123.00 | 123.00 | 119.15 | 119.40 | 119.40 | -2.57% | 11,905 |
| Sep 25, 2026 | 121.00 | 123.25 | 121.00 | 122.55 | 122.55 | 0.12% | 13,170 |
| Sep 24, 2026 | 124.90 | 124.90 | 122.15 | 122.40 | 122.40 | -1.92% | 6,943 |
| Sep 23, 2026 | 125.00 | 125.20 | 123.90 | 124.80 | 124.80 | 1.22% | 13,259 |
| Sep 22, 2026 | 125.85 | 125.85 | 122.50 | 123.30 | 123.30 | -1.08% | 7,945 |
| Sep 21, 2026 | 123.55 | 125.90 | 123.55 | 124.65 | 124.65 | 0.16% | 16,465 |
| Sep 18, 2026 | 122.50 | 126.20 | 122.25 | 124.45 | 124.45 | 1.97% | 13,179 |
| Sep 17, 2026 | 121.70 | 123.00 | 121.00 | 122.05 | 122.05 | 0.29% | 8,915 |
| Sep 16, 2026 | 120.75 | 122.60 | 120.75 | 121.70 | 121.70 | 0.04% | 8,963 |
| Sep 15, 2026 | 127.75 | 127.75 | 121.20 | 121.65 | 121.65 | -3.07% | 12,335 |
| Sep 11, 2026 | 124.65 | 126.05 | 123.80 | 125.50 | 125.50 | -0.36% | 9,855 |
| Sep 10, 2026 | 126.00 | 126.50 | 125.30 | 125.95 | 125.95 | -0.16% | 6,111 |
| Sep 9, 2026 | 126.40 | 127.65 | 125.75 | 126.15 | 126.15 | -0.04% | 13,192 |
| Sep 8, 2026 | 126.70 | 127.70 | 125.30 | 126.20 | 126.20 | -0.39% | 8,105 |
| Sep 7, 2026 | 130.30 | 130.30 | 125.55 | 126.70 | 126.70 | -2.28% | 11,418 |
| Sep 4, 2026 | 128.75 | 130.25 | 128.75 | 129.65 | 129.65 | 0.93% | 4,802 |
| Sep 3, 2026 | 128.70 | 129.75 | 127.85 | 128.45 | 128.45 | 0.39% | 4,274 |
| Sep 2, 2026 | 127.00 | 128.75 | 126.15 | 127.95 | 127.95 | -0.20% | 7,583 |
| Sep 1, 2026 | 129.40 | 132.50 | 128.00 | 128.20 | 128.20 | -1.23% | 17,263 |
| Aug 31, 2026 | 131.10 | 131.40 | 129.25 | 129.80 | 129.80 | -1.22% | 10,526 |
| Aug 28, 2026 | 132.10 | 132.10 | 130.75 | 131.40 | 131.40 | - | 4,264 |
| Aug 27, 2026 | 135.65 | 135.65 | 131.00 | 131.40 | 131.40 | -2.23% | 5,286 |
| Aug 26, 2026 | 130.80 | 135.00 | 130.80 | 134.40 | 134.40 | 2.67% | 9,685 |
| Aug 25, 2026 | 129.70 | 131.00 | 128.70 | 130.90 | 130.90 | 0.93% | 2,856 |
| Aug 24, 2026 | 129.50 | 131.90 | 129.50 | 129.70 | 129.70 | -1.33% | 5,946 |
| Aug 21, 2026 | 131.00 | 133.00 | 130.00 | 131.45 | 131.45 | 0.42% | 14,634 |
| Aug 20, 2026 | 129.50 | 132.35 | 129.50 | 130.90 | 130.90 | 1.08% | 9,165 |
| Aug 19, 2026 | 130.70 | 131.20 | 128.85 | 129.50 | 129.50 | -0.84% | 7,653 |
| Aug 18, 2026 | 132.35 | 132.35 | 130.30 | 130.60 | 130.60 | -0.91% | 6,643 |
| Aug 17, 2026 | 133.25 | 133.25 | 130.50 | 131.80 | 131.80 | -0.49% | 11,040 |
| Aug 14, 2026 | 132.50 | 133.00 | 131.90 | 132.45 | 132.45 | -0.19% | 3,105 |
| Aug 13, 2026 | 133.00 | 133.70 | 132.50 | 132.70 | 132.70 | -0.82% | 8,439 |
| Aug 12, 2026 | 133.15 | 134.85 | 132.40 | 133.80 | 133.80 | -0.45% | 9,572 |
| Aug 11, 2026 | 135.30 | 136.70 | 134.00 | 134.40 | 134.40 | -2.68% | 11,956 |
| Aug 10, 2026 | 136.55 | 138.30 | 136.00 | 138.10 | 138.10 | 1.02% | 17,820 |
| Aug 7, 2026 | 137.35 | 137.95 | 136.30 | 136.70 | 136.70 | -1.19% | 9,362 |
| Aug 6, 2026 | 140.85 | 140.85 | 137.80 | 138.35 | 138.35 | -1.35% | 10,579 |
| Aug 5, 2026 | 138.00 | 142.35 | 138.00 | 140.25 | 140.25 | 1.78% | 15,276 |
| Aug 4, 2026 | 139.50 | 139.65 | 137.00 | 137.80 | 137.80 | -1.08% | 8,918 |
| Aug 3, 2026 | 137.00 | 140.05 | 136.55 | 139.30 | 139.30 | 2.01% | 7,108 |
| Jul 31, 2026 | 136.30 | 138.05 | 135.55 | 136.55 | 136.55 | 0.40% | 14,916 |
| Jul 30, 2026 | 137.55 | 137.55 | 134.50 | 136.00 | 136.00 | -1.02% | 2,341 |
| Jul 29, 2026 | 135.45 | 139.65 | 135.40 | 137.40 | 137.40 | 2.00% | 11,903 |
| Jul 28, 2026 | 135.80 | 137.35 | 132.90 | 134.70 | 134.70 | -1.07% | 11,859 |
| Jul 27, 2026 | 133.60 | 136.35 | 133.25 | 136.15 | 136.15 | 2.02% | 9,380 |