Orient Cement Limited (NSE:ORIENTCEM)
India · Delayed Price · Currency is INR 164.68
+1.97 (1.21%)
At close: Jan 28, 2026
Orient Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 171.80 | 171.80 | 170.26 | 171.16 | 171.16 | 0.03% | 1,352,944 |
| Dec 24, 2025 | 171.99 | 172.90 | 170.50 | 171.11 | 171.11 | 0.06% | 1,049,993 |
| Dec 23, 2025 | 176.10 | 179.00 | 170.20 | 171.01 | 171.01 | 4.58% | 9,669,852 |
| Dec 22, 2025 | 163.00 | 164.70 | 162.50 | 163.52 | 163.52 | 1.13% | 216,924 |
| Dec 19, 2025 | 160.70 | 162.18 | 159.99 | 161.70 | 161.70 | 0.63% | 173,651 |
| Dec 18, 2025 | 162.20 | 163.01 | 160.30 | 160.69 | 160.69 | -0.39% | 262,444 |
| Dec 17, 2025 | 164.61 | 164.99 | 160.50 | 161.32 | 161.32 | -2.52% | 218,089 |
| Dec 16, 2025 | 163.15 | 167.69 | 162.24 | 165.49 | 165.49 | 1.43% | 502,454 |
| Dec 15, 2025 | 165.00 | 166.80 | 162.71 | 163.15 | 163.15 | -1.45% | 419,455 |
| Dec 12, 2025 | 162.99 | 166.80 | 158.10 | 165.55 | 165.55 | 1.93% | 446,929 |
| Dec 11, 2025 | 160.20 | 163.55 | 153.70 | 162.42 | 162.42 | 1.92% | 508,443 |
| Dec 10, 2025 | 155.00 | 163.80 | 154.51 | 159.36 | 159.36 | 3.98% | 1,625,368 |
| Dec 9, 2025 | 158.57 | 158.78 | 150.65 | 153.26 | 153.26 | -3.35% | 1,140,857 |
| Dec 8, 2025 | 163.46 | 163.86 | 157.33 | 158.57 | 158.57 | -3.00% | 335,143 |
| Dec 5, 2025 | 162.40 | 164.70 | 160.61 | 163.47 | 163.47 | 0.57% | 313,742 |
| Dec 4, 2025 | 164.00 | 166.08 | 161.61 | 162.54 | 162.54 | -0.96% | 327,664 |
| Dec 3, 2025 | 163.88 | 164.84 | 160.33 | 164.11 | 164.11 | 0.43% | 343,312 |
| Dec 2, 2025 | 167.70 | 167.70 | 163.20 | 163.41 | 163.41 | -2.55% | 262,259 |
| Dec 1, 2025 | 166.69 | 168.81 | 165.21 | 167.69 | 167.69 | 0.84% | 252,558 |
| Nov 28, 2025 | 169.90 | 170.01 | 165.44 | 166.29 | 166.29 | -1.73% | 266,418 |
| Nov 27, 2025 | 172.00 | 172.01 | 168.60 | 169.21 | 169.21 | -0.86% | 366,055 |
| Nov 26, 2025 | 173.00 | 173.50 | 168.23 | 170.68 | 170.68 | -1.11% | 582,045 |
| Nov 25, 2025 | 163.00 | 173.90 | 163.00 | 172.60 | 172.60 | 5.49% | 1,420,096 |
| Nov 24, 2025 | 177.05 | 177.05 | 159.05 | 163.61 | 163.61 | -7.64% | 3,544,701 |
| Nov 21, 2025 | 180.00 | 180.00 | 176.50 | 177.14 | 177.14 | -1.50% | 282,066 |
| Nov 20, 2025 | 182.30 | 183.09 | 179.20 | 179.84 | 179.84 | -1.27% | 312,087 |
| Nov 19, 2025 | 183.60 | 183.60 | 180.10 | 182.15 | 182.15 | -0.34% | 392,241 |
| Nov 18, 2025 | 187.75 | 188.00 | 182.06 | 182.77 | 182.77 | -1.93% | 434,197 |
| Nov 17, 2025 | 187.56 | 187.75 | 185.00 | 186.37 | 186.37 | 0.46% | 332,170 |
| Nov 14, 2025 | 189.00 | 189.35 | 185.10 | 185.51 | 185.51 | -1.55% | 439,621 |