Skip to main content
logo
Orient Cement Limited (BOM:535754)
India flag India · Delayed Price · Currency is INR
137.25
-0.25 (-0.18%)
At close: Jul 17, 2026

BOM:535754 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026135.70138.10135.55137.25137.25-0.18%11,161
Jul 16, 2026137.10139.15136.25137.50137.500.33%4,370
Jul 15, 2026136.85138.70136.85137.05137.050.59%8,450
Jul 14, 2026135.80138.05135.45136.25136.25-0.51%5,983
Jul 13, 2026137.95137.95136.20136.95136.95-0.72%15,782
Jul 10, 2026136.95139.25136.95137.95137.951.81%4,902
Jul 9, 2026134.85135.90133.70135.50135.501.23%20,166
Jul 8, 2026138.85138.85133.55133.85133.85-3.39%28,062
Jul 7, 2026142.15142.40138.00138.55138.55-1.56%21,027
Jul 6, 2026144.50144.50140.45140.75140.75-1.05%19,479
Jul 3, 2026136.50143.00136.45142.25142.254.29%31,368
Jul 2, 2026133.95137.00133.95136.40136.402.10%17,022
Jul 1, 2026132.20135.70132.20133.60133.60-0.15%18,794
Jun 30, 2026133.10134.55132.60133.80133.80-0.07%14,326
Jun 29, 2026133.00135.00132.80133.90133.90-0.04%9,965
Jun 25, 2026136.60138.25133.50133.95133.95-1.58%8,198
Jun 24, 2026133.45137.00133.45136.10136.102.72%10,448
Jun 23, 2026137.55137.55132.15132.50132.50-2.86%11,252
Jun 22, 2026137.50137.50135.05136.40136.400.59%12,816
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