Skip to main content
Orient Cement Limited (NSE:ORIENTCEM)
India flag India · Delayed Price · Currency is INR
126.97
+1.32 (1.05%)
Nov 12, 2026, 3:29 PM IST

Orient Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026126.65127.70126.03126.97126.971.05%84,403
Nov 11, 2026125.70128.34125.20125.65125.65-0.01%198,467
Nov 9, 2026125.00128.19125.00125.66125.66-1.07%94,605
Nov 8, 2026126.00127.94126.00127.02127.020.87%58,818
Nov 6, 2026124.10126.85121.68125.92125.920.29%175,295
Nov 5, 2026122.25126.74122.25125.55125.553.50%557,550
Nov 4, 2026118.75121.60118.59121.31121.311.49%193,763
Nov 3, 2026115.77121.82115.77119.53119.532.77%528,048
Nov 2, 2026113.00118.90112.42116.31116.313.17%398,928
Oct 30, 2026114.60115.70112.10112.74112.74-1.90%1,638,365
Oct 29, 2026114.00116.89112.70114.92114.921.44%366,414
Oct 28, 2026112.90115.89112.60113.29113.290.41%483,318
Oct 27, 2026118.04118.04112.31112.83112.83-5.02%523,222
Oct 26, 2026115.80119.22112.51118.79118.792.42%554,775
Oct 23, 2026111.75116.95110.71115.98115.98-0.78%1,274,452
Oct 22, 2026113.30118.90110.12116.89116.892.71%738,574
Oct 21, 2026115.80115.80112.66113.81113.81-1.02%219,940
Oct 19, 2026115.47117.00114.16114.98114.980.10%209,623
Oct 16, 2026112.51117.73111.66114.87114.872.10%481,035
Oct 15, 2026112.05114.50111.57112.51112.510.43%235,864
Oct 14, 2026112.36113.18111.17112.03112.03-0.29%337,260
Oct 13, 2026111.50113.00110.21112.36112.361.33%268,337
Oct 12, 2026112.79113.39110.00110.88110.88-0.66%219,307
Oct 9, 2026111.00112.30109.29111.62111.621.40%222,825
Oct 8, 2026113.55113.88109.70110.08110.08-2.76%216,317
Oct 7, 2026115.32116.19112.41113.21113.21-2.20%165,155
Oct 6, 2026116.10117.90115.30115.76115.76-0.34%187,615
Oct 5, 2026116.09119.00115.24116.16116.160.22%147,810
Oct 1, 2026119.53119.53114.30115.91115.91-2.41%316,838
Sep 30, 2026119.38120.29118.08118.77118.770.30%189,008
Sep 29, 2026119.40122.00116.70118.42118.42-0.85%704,241
Sep 28, 2026121.75122.84119.11119.43119.43-2.23%462,604
Sep 25, 2026121.24123.28121.24122.16122.16-0.13%491,051
Sep 24, 2026124.70124.70122.02122.32122.32-2.06%330,197
Sep 23, 2026124.43125.50123.31124.89124.891.38%144,462
Sep 22, 2026125.07125.50122.57123.19123.19-1.50%361,493
Sep 21, 2026122.40126.00122.40125.07125.070.42%1,146,986
Sep 18, 2026122.03126.20121.83124.55124.552.01%2,828,940
Sep 17, 2026121.10123.00120.77122.09122.090.37%753,064
Sep 16, 2026122.10122.59120.60121.64121.64-0.28%731,583
Sep 15, 2026125.58125.99121.20121.98121.98-2.87%433,788
Sep 11, 2026125.00126.28123.00125.58125.58-0.38%258,021
Sep 10, 2026126.00126.68125.10126.06126.06-0.17%320,950
Sep 9, 2026127.20127.90125.72126.28126.28-0.11%241,975
Sep 8, 2026126.80127.59125.01126.42126.42-0.11%378,422
Sep 7, 2026130.30130.30125.10126.56126.56-2.41%315,036
Sep 4, 2026128.00130.21128.00129.68129.680.93%118,199
Sep 3, 2026128.00129.49127.75128.48128.480.61%74,110
Sep 2, 2026128.49128.79126.25127.70127.70-0.36%124,129
Sep 1, 2026129.55133.92127.50128.16128.16-1.07%241,951