Orient Cement Limited (NSE:ORIENTCEM)
India · Delayed Price · Currency is INR 222.42
-0.05 (-0.02%)
Sep 9, 2025, 3:30 PM IST
Orient Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 223.90 | 224.45 | 221.88 | 224.04 | 224.04 | 0.71% | 290,464 |
| Sep 8, 2025 | 227.00 | 227.00 | 222.21 | 222.47 | 222.47 | -0.68% | 297,731 |
| Sep 5, 2025 | 227.00 | 229.00 | 222.70 | 223.99 | 223.99 | -1.13% | 201,782 |
| Sep 4, 2025 | 231.30 | 232.30 | 225.25 | 226.54 | 226.54 | 0.61% | 468,579 |
| Sep 3, 2025 | 227.90 | 229.34 | 224.80 | 225.16 | 225.16 | -0.26% | 492,501 |
| Sep 2, 2025 | 224.00 | 229.90 | 221.58 | 225.74 | 225.74 | 1.76% | 592,280 |
| Sep 1, 2025 | 217.70 | 223.42 | 217.70 | 221.84 | 221.84 | 2.13% | 516,640 |
| Aug 29, 2025 | 229.00 | 229.14 | 214.50 | 217.21 | 217.21 | -4.52% | 1,598,110 |
| Aug 28, 2025 | 232.00 | 234.61 | 227.01 | 227.50 | 227.50 | -1.90% | 275,946 |
| Aug 26, 2025 | 235.95 | 238.07 | 230.15 | 231.91 | 231.91 | -1.46% | 383,258 |
| Aug 25, 2025 | 238.40 | 239.18 | 235.00 | 235.34 | 235.34 | -1.00% | 181,832 |
| Aug 22, 2025 | 243.00 | 243.01 | 237.00 | 237.71 | 237.71 | -2.11% | 343,109 |
| Aug 21, 2025 | 240.45 | 244.37 | 239.52 | 242.84 | 242.84 | 1.34% | 563,500 |
| Aug 20, 2025 | 239.36 | 241.50 | 236.68 | 239.64 | 239.64 | 0.12% | 303,329 |
| Aug 19, 2025 | 242.00 | 242.00 | 238.19 | 239.36 | 239.36 | 0.21% | 283,772 |
| Aug 18, 2025 | 240.00 | 242.00 | 237.64 | 238.87 | 238.87 | 2.16% | 724,240 |
| Aug 14, 2025 | 235.00 | 236.16 | 232.78 | 233.82 | 233.82 | -0.43% | 243,927 |
| Aug 13, 2025 | 238.95 | 239.99 | 234.00 | 234.83 | 234.83 | -1.29% | 393,741 |
| Aug 12, 2025 | 236.00 | 240.32 | 235.25 | 237.90 | 237.90 | 0.46% | 442,327 |
| Aug 11, 2025 | 233.10 | 237.90 | 232.55 | 236.80 | 236.80 | 1.65% | 342,302 |
| Aug 8, 2025 | 241.00 | 242.00 | 232.16 | 232.95 | 232.95 | -4.01% | 754,948 |
| Aug 7, 2025 | 238.75 | 245.00 | 235.21 | 242.69 | 242.69 | 1.65% | 634,640 |
| Aug 6, 2025 | 244.88 | 246.49 | 238.20 | 238.75 | 238.75 | -2.58% | 522,406 |
| Aug 5, 2025 | 246.00 | 248.80 | 243.97 | 245.07 | 245.07 | -0.29% | 366,230 |
| Aug 4, 2025 | 242.10 | 246.77 | 240.08 | 245.78 | 245.78 | 2.30% | 434,527 |
| Aug 1, 2025 | 247.28 | 248.80 | 238.56 | 240.25 | 240.25 | -2.84% | 898,688 |
| Jul 31, 2025 | 244.00 | 250.65 | 241.02 | 247.28 | 247.28 | 0.28% | 1,346,417 |
| Jul 30, 2025 | 244.18 | 254.00 | 243.37 | 246.58 | 246.58 | 1.00% | 2,243,249 |
| Jul 29, 2025 | 244.90 | 248.14 | 242.00 | 244.15 | 244.15 | 0.25% | 1,442,496 |
| Jul 28, 2025 | 260.00 | 267.80 | 238.10 | 243.53 | 243.53 | -3.50% | 12,156,483 |
| Jul 25, 2025 | 256.51 | 257.30 | 247.13 | 252.37 | 252.37 | -1.75% | 1,644,930 |
| Jul 24, 2025 | 257.20 | 260.47 | 249.46 | 256.86 | 256.36 | 0.50% | 3,177,517 |
| Jul 23, 2025 | 249.90 | 258.05 | 244.53 | 255.58 | 255.08 | 4.31% | 2,838,109 |
| Jul 22, 2025 | 237.00 | 249.20 | 236.55 | 245.01 | 244.53 | 3.52% | 2,417,834 |
| Jul 21, 2025 | 237.00 | 237.64 | 235.00 | 236.68 | 236.22 | 0.36% | 331,314 |
| Jul 18, 2025 | 235.89 | 236.61 | 233.12 | 235.83 | 235.37 | 0.70% | 558,535 |
| Jul 17, 2025 | 237.39 | 237.79 | 233.80 | 234.19 | 233.73 | -1.35% | 369,776 |
| Jul 16, 2025 | 238.90 | 240.00 | 236.75 | 237.39 | 236.93 | 0.14% | 357,637 |
| Jul 15, 2025 | 239.00 | 239.59 | 234.10 | 237.05 | 236.59 | -0.02% | 439,378 |
| Jul 14, 2025 | 238.16 | 239.77 | 236.20 | 237.10 | 236.64 | -1.57% | 226,402 |
| Jul 11, 2025 | 234.00 | 242.45 | 232.83 | 240.88 | 240.41 | 3.40% | 1,576,924 |
| Jul 10, 2025 | 238.07 | 238.07 | 232.80 | 232.97 | 232.52 | -1.61% | 347,422 |
| Jul 9, 2025 | 234.86 | 239.90 | 234.86 | 236.79 | 236.33 | 0.93% | 355,951 |
| Jul 8, 2025 | 236.54 | 237.35 | 232.00 | 234.60 | 234.14 | -0.48% | 522,507 |
| Jul 7, 2025 | 240.00 | 241.94 | 234.00 | 235.73 | 235.27 | -2.36% | 422,065 |
| Jul 4, 2025 | 239.00 | 244.70 | 239.00 | 241.43 | 240.96 | 1.08% | 727,078 |
| Jul 3, 2025 | 242.50 | 243.30 | 237.99 | 238.84 | 238.38 | -0.90% | 310,771 |
| Jul 2, 2025 | 238.98 | 243.80 | 238.98 | 241.02 | 240.55 | 1.35% | 1,136,425 |
| Jul 1, 2025 | 242.05 | 244.25 | 233.68 | 237.80 | 237.34 | -1.76% | 792,893 |
| Jun 30, 2025 | 245.00 | 245.40 | 239.00 | 242.05 | 241.58 | -0.14% | 860,024 |