Skip to main content
logo
Orient Cement Limited (BOM:535754)
India flag India · Delayed Price · Currency is INR
136.40
+0.80 (0.59%)
At close: Jun 22, 2026

BOM:535754 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026136.70137.35134.85135.60135.60-0.59%6,420
Jun 18, 2026136.00137.05135.10136.40136.400.26%9,677
Jun 17, 2026137.50137.50134.55136.05136.050.18%8,708
Jun 16, 2026137.50137.50135.40135.80135.80-0.37%6,856
Jun 15, 2026137.30138.80136.15136.30136.301.08%17,057
Jun 12, 2026129.60135.65129.60134.85134.854.13%13,558
Jun 11, 2026130.00130.80128.80130.00129.50-0.95%10,698
Jun 10, 2026133.00133.65130.55131.25130.75-1.80%10,131
Jun 9, 2026131.35133.95131.35133.65133.141.48%8,869
Jun 8, 2026132.65134.00131.00131.70131.19-1.27%11,053
Jun 5, 2026135.80136.90132.50133.40132.89-0.89%19,793
Jun 4, 2026134.00135.45134.00134.60134.08-0.44%6,001
Jun 3, 2026136.70137.15134.95135.20134.68-1.82%12,967
Jun 2, 2026135.50138.15135.00137.70137.170.40%14,347
Jun 1, 2026142.00142.05136.55137.15136.62-3.07%4,639
May 29, 2026142.55145.15140.70141.50140.96-1.50%34,952
May 27, 2026141.95144.35141.45143.65143.102.10%19,828
May 26, 2026140.35143.45138.25140.70140.161.48%13,107
May 25, 2026137.70138.85137.25138.65138.121.69%5,371
May 22, 2026136.20137.65136.05136.35135.830.04%4,966
May 21, 2026134.90137.05134.65136.30135.781.08%8,027
May 20, 2026136.35136.35133.30134.85134.33-0.63%4,954
May 19, 2026135.95136.85134.85135.70135.181.19%6,977
May 18, 2026134.55135.75132.35134.10133.58-1.76%12,902
May 15, 2026140.90140.90136.10136.50135.98-1.76%18,194
May 14, 2026140.00140.50136.20138.95138.420.80%10,875
May 13, 2026134.00138.40134.00137.85137.322.53%20,688
May 12, 2026137.00138.35134.20134.45133.93-2.57%22,021
May 11, 2026140.40141.00137.50138.00137.47-2.78%13,856
May 8, 2026145.45145.45141.20141.95141.40-1.49%12,095
May 7, 2026144.85145.55143.10144.10143.550.80%15,737
May 6, 2026142.10143.35140.50142.95142.401.85%9,439
May 5, 2026142.40142.40138.80140.35139.81-1.54%22,479
May 4, 2026145.25149.00141.05142.55142.00-1.01%22,203
Apr 30, 2026149.05149.05142.65144.00143.45-2.54%10,176
Apr 29, 2026151.60152.80146.30147.75147.18-0.07%93,677
Apr 28, 2026148.00149.40146.80147.85147.28-0.07%13,651
Apr 27, 2026145.75149.25144.90147.95147.383.28%16,075
Apr 24, 2026144.65146.00141.30143.25142.70-0.97%11,010
Apr 23, 2026148.10148.15144.05144.65144.09-2.33%8,272
Apr 22, 2026145.65152.00144.50148.10147.531.68%16,103
Apr 21, 2026143.10146.00143.05145.65145.090.41%11,959
Apr 20, 2026145.05147.50141.30145.05144.490.10%20,475
Apr 17, 2026145.00146.55144.45144.90144.34-0.14%15,068
Apr 16, 2026145.85145.85143.45145.10144.540.76%14,117
Apr 15, 2026141.00145.45141.00144.00143.453.60%23,403
Apr 13, 2026139.00139.75135.25139.00138.47-0.93%5,244
Apr 10, 2026137.70141.30137.70140.30139.762.11%10,064
Apr 9, 2026139.70139.70136.00137.40136.87-1.61%16,274
Apr 8, 2026138.10144.15136.85139.65139.114.92%12,914