Orient Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	125.10	127.07	122.32	122.89	122.89	-2.70%	800,957
Mar 27, 2026	131.65	131.65	125.55	126.30	126.30	-4.06%	1,056,978
Mar 25, 2026	129.75	133.63	129.39	131.65	131.65	2.25%	472,336
Mar 24, 2026	127.03	130.07	124.55	128.75	128.75	3.51%	680,113
Mar 23, 2026	131.60	131.60	123.21	124.38	124.38	-6.04%	551,274
Mar 20, 2026	133.30	135.89	132.11	132.37	132.37	-0.39%	512,801
Mar 19, 2026	136.58	137.00	132.10	132.89	132.89	-4.64%	445,508
Mar 18, 2026	137.06	140.96	137.06	139.35	139.35	2.03%	440,777
Mar 17, 2026	135.80	138.50	132.81	136.58	136.58	2.38%	408,623
Mar 16, 2026	133.50	135.32	131.85	133.41	133.41	0.13%	507,442
Mar 13, 2026	138.00	139.31	133.00	133.24	133.24	-4.81%	547,649
Mar 12, 2026	142.65	142.74	139.23	139.97	139.97	-2.34%	453,181
Mar 11, 2026	143.71	145.75	142.00	143.32	143.32	-0.27%	2,274,701
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