Orient Cement Limited (BOM:535754)
India · Delayed Price · Currency is INR 145.65
+0.60 (0.41%)
At close: Apr 21, 2026
BOM:535754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 155.00 | 158.95 | 155.00 | 157.60 | 157.60 | 0.25% | 5,943 |
| Feb 23, 2026 | 160.00 | 160.00 | 156.85 | 157.20 | 157.20 | -0.79% | 5,786 |
| Feb 20, 2026 | 156.45 | 159.90 | 156.35 | 158.45 | 158.45 | 0.32% | 4,323 |
| Feb 19, 2026 | 161.00 | 162.60 | 157.50 | 157.95 | 157.95 | -2.29% | 10,513 |
| Feb 18, 2026 | 161.30 | 162.10 | 160.10 | 161.65 | 161.65 | 0.25% | 6,781 |
| Feb 17, 2026 | 161.75 | 163.15 | 159.70 | 161.25 | 161.25 | -0.31% | 3,099 |
| Feb 16, 2026 | 160.60 | 162.30 | 157.85 | 161.75 | 161.75 | 0.75% | 4,318 |
| Feb 13, 2026 | 162.05 | 162.20 | 159.00 | 160.55 | 160.55 | -1.80% | 7,050 |
| Feb 12, 2026 | 162.40 | 165.95 | 162.40 | 163.50 | 163.50 | -1.83% | 6,395 |
| Feb 11, 2026 | 166.00 | 167.00 | 164.55 | 166.55 | 166.55 | 0.24% | 9,365 |
| Feb 10, 2026 | 167.65 | 168.65 | 165.00 | 166.15 | 166.15 | -0.92% | 8,465 |
| Feb 9, 2026 | 146.35 | 168.10 | 146.35 | 167.70 | 167.70 | 3.39% | 20,136 |
| Feb 6, 2026 | 163.30 | 163.30 | 160.05 | 162.20 | 162.20 | -0.67% | 5,470 |
| Feb 5, 2026 | 165.00 | 165.00 | 162.35 | 163.30 | 163.30 | -1.03% | 9,550 |
| Feb 4, 2026 | 161.50 | 165.95 | 161.45 | 165.00 | 165.00 | 2.20% | 12,757 |