Skip to main content
logo
Orient Cement Limited (BOM:535754)
India flag India · Delayed Price · Currency is INR
131.45
+0.55 (0.42%)
At close: Aug 21, 2026

BOM:535754 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026131.00133.00130.00131.45131.450.42%14,634
Aug 20, 2026129.50132.35129.50130.90130.901.08%9,165
Aug 19, 2026130.70131.20128.85129.50129.50-0.84%7,653
Aug 18, 2026132.35132.35130.30130.60130.60-0.91%6,643
Aug 17, 2026133.25133.25130.50131.80131.80-0.49%11,040
Aug 14, 2026132.50133.00131.90132.45132.45-0.19%3,105
Aug 13, 2026133.00133.70132.50132.70132.70-0.82%8,439
Aug 12, 2026133.15134.85132.40133.80133.80-0.45%9,572
Aug 11, 2026135.30136.70134.00134.40134.40-2.68%11,956
Aug 10, 2026136.55138.30136.00138.10138.101.02%17,820
Aug 7, 2026137.35137.95136.30136.70136.70-1.19%9,362
Aug 6, 2026140.85140.85137.80138.35138.35-1.35%10,579
Aug 5, 2026138.00142.35138.00140.25140.251.78%15,276
Aug 4, 2026139.50139.65137.00137.80137.80-1.08%8,918
Aug 3, 2026137.00140.05136.55139.30139.302.01%7,108
Jul 31, 2026136.30138.05135.55136.55136.550.40%14,916
Jul 30, 2026137.55137.55134.50136.00136.00-1.02%2,341
Jul 29, 2026135.45139.65135.40137.40137.402.00%11,903
Jul 28, 2026135.80137.35132.90134.70134.70-1.07%11,859
Jul 27, 2026133.60136.35133.25136.15136.152.02%9,380
Jul 24, 2026131.10134.75130.75133.45133.45-0.71%21,677
Jul 23, 2026135.25136.80133.85134.40134.40-1.86%19,797
Jul 22, 2026140.15140.15136.25136.95136.95-1.72%12,787
Jul 21, 2026140.00140.45138.05139.35139.350.50%8,315
Jul 20, 2026138.50139.60136.20138.65138.651.02%30,233
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