Orient Cement Limited (BOM:535754)
India · Delayed Price · Currency is INR 134.45
-3.55 (-2.57%)
At close: May 12, 2026
BOM:535754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 134.00 | 138.40 | 134.00 | 137.85 | 137.85 | 2.53% | 20,688 |
| May 12, 2026 | 137.00 | 138.35 | 134.20 | 134.45 | 134.45 | -2.57% | 22,021 |
| May 11, 2026 | 140.40 | 141.00 | 137.50 | 138.00 | 138.00 | -2.78% | 13,856 |
| May 8, 2026 | 145.45 | 145.45 | 141.20 | 141.95 | 141.95 | -1.49% | 12,095 |
| May 7, 2026 | 144.85 | 145.55 | 143.10 | 144.10 | 144.10 | 0.80% | 15,737 |
| May 6, 2026 | 142.10 | 143.35 | 140.50 | 142.95 | 142.95 | 1.85% | 9,439 |
| May 5, 2026 | 142.40 | 142.40 | 138.80 | 140.35 | 140.35 | -1.54% | 22,479 |
| May 4, 2026 | 145.25 | 149.00 | 141.05 | 142.55 | 142.55 | -1.01% | 22,203 |
| Apr 30, 2026 | 149.05 | 149.05 | 142.65 | 144.00 | 144.00 | -2.54% | 10,176 |
| Apr 29, 2026 | 151.60 | 152.80 | 146.30 | 147.75 | 147.75 | -0.07% | 93,677 |
| Apr 28, 2026 | 148.00 | 149.40 | 146.80 | 147.85 | 147.85 | -0.07% | 13,651 |
| Apr 27, 2026 | 145.75 | 149.25 | 144.90 | 147.95 | 147.95 | 3.28% | 16,075 |
| Apr 24, 2026 | 144.65 | 146.00 | 141.30 | 143.25 | 143.25 | -0.97% | 11,010 |
| Apr 23, 2026 | 148.10 | 148.15 | 144.05 | 144.65 | 144.65 | -2.33% | 8,272 |
| Apr 22, 2026 | 145.65 | 152.00 | 144.50 | 148.10 | 148.10 | 1.68% | 16,103 |
| Apr 21, 2026 | 143.10 | 146.00 | 143.05 | 145.65 | 145.65 | 0.41% | 11,959 |
| Apr 20, 2026 | 145.05 | 147.50 | 141.30 | 145.05 | 145.05 | 0.10% | 20,475 |
| Apr 17, 2026 | 145.00 | 146.55 | 144.45 | 144.90 | 144.90 | -0.14% | 15,068 |
| Apr 16, 2026 | 145.85 | 145.85 | 143.45 | 145.10 | 145.10 | 0.76% | 14,117 |
| Apr 15, 2026 | 141.00 | 145.45 | 141.00 | 144.00 | 144.00 | 3.60% | 23,403 |
| Apr 13, 2026 | 139.00 | 139.75 | 135.25 | 139.00 | 139.00 | -0.93% | 5,244 |
| Apr 10, 2026 | 137.70 | 141.30 | 137.70 | 140.30 | 140.30 | 2.11% | 10,064 |
| Apr 9, 2026 | 139.70 | 139.70 | 136.00 | 137.40 | 137.40 | -1.61% | 16,274 |
| Apr 8, 2026 | 138.10 | 144.15 | 136.85 | 139.65 | 139.65 | 4.92% | 12,914 |
| Apr 7, 2026 | 134.25 | 134.80 | 132.30 | 133.10 | 133.10 | -1.08% | 3,543 |
| Apr 6, 2026 | 130.70 | 135.65 | 130.15 | 134.55 | 134.55 | 1.89% | 12,778 |
| Apr 2, 2026 | 130.00 | 132.80 | 126.35 | 132.05 | 132.05 | 0.76% | 15,532 |
| Apr 1, 2026 | 129.00 | 131.80 | 127.00 | 131.05 | 131.05 | 6.85% | 14,475 |
| Mar 30, 2026 | 124.50 | 127.00 | 122.20 | 122.65 | 122.65 | -3.16% | 33,113 |
| Mar 27, 2026 | 130.90 | 130.90 | 125.80 | 126.65 | 126.65 | -3.69% | 52,942 |
| Mar 25, 2026 | 128.75 | 133.50 | 128.75 | 131.50 | 131.50 | 2.49% | 23,809 |
| Mar 24, 2026 | 123.00 | 130.00 | 123.00 | 128.30 | 128.30 | 2.93% | 76,368 |
| Mar 23, 2026 | 131.95 | 131.95 | 123.70 | 124.65 | 124.65 | -5.82% | 60,077 |
| Mar 20, 2026 | 132.85 | 135.90 | 132.10 | 132.35 | 132.35 | -0.45% | 34,991 |
| Mar 19, 2026 | 139.10 | 139.10 | 132.55 | 132.95 | 132.95 | -4.56% | 18,014 |
| Mar 18, 2026 | 136.50 | 140.80 | 136.50 | 139.30 | 139.30 | 2.05% | 7,664 |
| Mar 17, 2026 | 133.75 | 137.80 | 131.25 | 136.50 | 136.50 | 1.98% | 37,142 |
| Mar 16, 2026 | 133.10 | 135.10 | 132.35 | 133.85 | 133.85 | 0.56% | 29,914 |
| Mar 13, 2026 | 137.05 | 138.75 | 132.90 | 133.10 | 133.10 | -4.89% | 30,770 |
| Mar 12, 2026 | 142.60 | 142.70 | 139.30 | 139.95 | 139.95 | -1.86% | 20,538 |
| Mar 11, 2026 | 143.60 | 145.85 | 142.00 | 142.60 | 142.60 | -0.66% | 14,920 |
| Mar 10, 2026 | 140.00 | 144.25 | 140.00 | 143.55 | 143.55 | 2.61% | 10,066 |
| Mar 9, 2026 | 145.00 | 145.00 | 138.00 | 139.90 | 139.90 | -3.62% | 14,331 |
| Mar 6, 2026 | 145.20 | 149.60 | 145.00 | 145.15 | 145.15 | -1.59% | 12,938 |
| Mar 5, 2026 | 146.50 | 148.85 | 144.55 | 147.50 | 147.50 | 0.72% | 18,059 |
| Mar 4, 2026 | 147.10 | 148.55 | 145.10 | 146.45 | 146.45 | -2.43% | 26,913 |
| Mar 2, 2026 | 149.30 | 152.75 | 147.10 | 150.10 | 150.10 | -2.56% | 15,526 |
| Feb 27, 2026 | 157.05 | 157.05 | 153.70 | 154.05 | 154.05 | -2.38% | 9,208 |
| Feb 26, 2026 | 157.35 | 158.85 | 157.00 | 157.80 | 157.80 | 0.16% | 10,621 |
| Feb 25, 2026 | 157.70 | 159.40 | 156.45 | 157.55 | 157.55 | -0.03% | 13,668 |