Orient Cement Limited (NSE:ORIENTCEM)
India · Delayed Price · Currency is INR 143.71
+3.67 (2.62%)
At close: Mar 10, 2026
Orient Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 140.95 | 144.18 | 140.95 | 143.71 | 143.71 | 2.62% | 301,693 |
| Mar 9, 2026 | 144.77 | 144.77 | 138.00 | 140.04 | 140.04 | -3.67% | 386,641 |
| Mar 6, 2026 | 146.80 | 151.50 | 145.00 | 145.38 | 145.38 | -1.85% | 419,823 |
| Mar 5, 2026 | 147.60 | 149.35 | 143.52 | 148.12 | 148.12 | 0.89% | 613,865 |
| Mar 4, 2026 | 148.00 | 149.40 | 145.13 | 146.82 | 146.82 | -2.47% | 396,713 |
| Mar 2, 2026 | 150.00 | 152.48 | 148.55 | 150.54 | 150.54 | -2.32% | 479,756 |
| Feb 27, 2026 | 157.50 | 157.51 | 153.67 | 154.12 | 154.12 | -2.26% | 328,713 |
| Feb 26, 2026 | 158.80 | 158.94 | 157.01 | 157.69 | 157.69 | -0.15% | 214,079 |
| Feb 25, 2026 | 158.51 | 159.32 | 156.50 | 157.92 | 157.92 | 0.03% | 196,648 |
| Feb 24, 2026 | 156.50 | 158.75 | 156.00 | 157.87 | 157.87 | 0.23% | 252,790 |
| Feb 23, 2026 | 159.00 | 160.28 | 156.53 | 157.51 | 157.51 | -0.54% | 621,046 |
| Feb 20, 2026 | 158.00 | 160.42 | 156.30 | 158.37 | 158.37 | 0.23% | 307,713 |
| Feb 19, 2026 | 161.83 | 162.88 | 157.00 | 158.00 | 158.00 | -2.37% | 366,976 |
| Feb 18, 2026 | 161.45 | 162.19 | 160.17 | 161.83 | 161.83 | 0.33% | 277,528 |
| Feb 17, 2026 | 161.56 | 163.14 | 159.72 | 161.29 | 161.29 | -0.25% | 191,529 |
| Feb 16, 2026 | 160.54 | 162.45 | 157.80 | 161.70 | 161.70 | 0.72% | 185,776 |
| Feb 13, 2026 | 162.00 | 162.64 | 158.80 | 160.54 | 160.54 | -1.86% | 231,424 |
| Feb 12, 2026 | 164.91 | 166.10 | 162.85 | 163.58 | 163.58 | -1.68% | 249,569 |
| Feb 11, 2026 | 166.06 | 166.86 | 164.60 | 166.37 | 166.37 | 0.05% | 231,295 |
| Feb 10, 2026 | 167.65 | 168.78 | 165.10 | 166.29 | 166.29 | -0.82% | 328,700 |
| Feb 9, 2026 | 162.23 | 168.30 | 161.78 | 167.66 | 167.66 | 3.33% | 619,916 |
| Feb 6, 2026 | 162.20 | 162.85 | 160.11 | 162.26 | 162.26 | -0.62% | 238,748 |
| Feb 5, 2026 | 165.02 | 165.04 | 162.41 | 163.28 | 163.28 | -1.05% | 232,801 |
| Feb 4, 2026 | 162.02 | 165.90 | 160.90 | 165.02 | 165.02 | 1.85% | 375,853 |
| Feb 3, 2026 | 160.99 | 164.89 | 159.57 | 162.02 | 162.02 | 3.23% | 743,548 |
| Feb 2, 2026 | 152.25 | 157.33 | 151.59 | 156.95 | 156.95 | 2.16% | 344,415 |
| Feb 1, 2026 | 158.00 | 160.41 | 152.20 | 153.63 | 153.63 | -2.61% | 548,954 |
| Jan 30, 2026 | 164.99 | 165.00 | 157.00 | 157.74 | 157.74 | -4.52% | 829,207 |
| Jan 29, 2026 | 164.99 | 166.04 | 162.80 | 165.21 | 165.21 | 0.32% | 695,680 |
| Jan 28, 2026 | 162.10 | 165.60 | 162.10 | 164.68 | 164.68 | 1.21% | 298,381 |
| Jan 27, 2026 | 160.84 | 163.73 | 159.84 | 162.71 | 162.71 | 2.48% | 593,500 |
| Jan 23, 2026 | 169.00 | 169.89 | 157.36 | 158.78 | 158.78 | -4.92% | 532,173 |
| Jan 22, 2026 | 166.10 | 167.90 | 165.50 | 166.99 | 166.99 | 1.54% | 293,547 |
| Jan 21, 2026 | 162.00 | 166.86 | 162.00 | 164.45 | 164.45 | 0.01% | 503,283 |
| Jan 20, 2026 | 168.50 | 170.87 | 163.25 | 164.44 | 164.44 | -2.83% | 1,046,939 |
| Jan 19, 2026 | 168.00 | 170.53 | 167.55 | 169.23 | 169.23 | -0.29% | 415,202 |
| Jan 16, 2026 | 169.74 | 171.50 | 167.50 | 169.72 | 169.72 | 0.38% | 484,404 |
| Jan 14, 2026 | 165.00 | 169.65 | 163.63 | 169.07 | 169.07 | 2.37% | 546,650 |
| Jan 13, 2026 | 166.30 | 166.31 | 163.80 | 165.16 | 165.16 | -0.15% | 298,918 |
| Jan 12, 2026 | 164.22 | 166.40 | 160.73 | 165.41 | 165.41 | 0.72% | 446,894 |
| Jan 9, 2026 | 166.84 | 167.69 | 163.60 | 164.22 | 164.22 | -1.57% | 500,228 |
| Jan 8, 2026 | 172.03 | 172.04 | 166.37 | 166.84 | 166.84 | -2.76% | 437,176 |
| Jan 7, 2026 | 172.24 | 173.36 | 171.10 | 171.58 | 171.58 | -0.38% | 828,144 |
| Jan 6, 2026 | 175.80 | 175.80 | 171.82 | 172.24 | 172.24 | -1.59% | 377,406 |
| Jan 5, 2026 | 173.10 | 175.80 | 173.10 | 175.03 | 175.03 | 0.74% | 657,003 |
| Jan 2, 2026 | 172.88 | 174.06 | 171.73 | 173.75 | 173.75 | 0.85% | 689,273 |
| Jan 1, 2026 | 170.26 | 172.80 | 170.26 | 172.29 | 172.29 | 0.83% | 368,393 |
| Dec 31, 2025 | 170.98 | 171.54 | 169.71 | 170.87 | 170.87 | 0.53% | 367,609 |
| Dec 30, 2025 | 170.00 | 170.62 | 168.55 | 169.97 | 169.97 | -0.13% | 335,905 |
| Dec 29, 2025 | 170.10 | 171.41 | 169.45 | 170.19 | 170.19 | -0.57% | 498,426 |