Skip to main content
logo
Orient Cement Limited (NSE:ORIENTCEM)
India flag India · Delayed Price · Currency is INR
131.52
+0.66 (0.50%)
Aug 21, 2026, 3:29 PM IST

Orient Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026130.84133.35130.00131.52131.520.50%322,984
Aug 20, 2026131.89132.30129.60130.86130.861.07%259,124
Aug 19, 2026131.76131.76128.86129.47129.47-0.82%380,340
Aug 18, 2026131.89132.00130.12130.54130.54-1.02%100,991
Aug 17, 2026132.00132.37130.35131.89131.89-0.50%166,609
Aug 14, 2026132.39133.27131.61132.55132.55-0.16%281,578
Aug 13, 2026133.55134.30132.00132.76132.76-0.59%180,646
Aug 12, 2026134.10134.57132.38133.55133.55-0.43%237,182
Aug 11, 2026137.00137.00133.80134.13134.13-2.29%341,696
Aug 10, 2026136.73138.80135.81137.27137.270.39%246,844
Aug 7, 2026137.75138.00136.00136.73136.73-1.04%138,487
Aug 6, 2026140.58140.58137.70138.17138.17-1.56%163,893
Aug 5, 2026137.67142.32137.67140.36140.361.95%372,811
Aug 4, 2026139.51139.51137.01137.67137.67-1.32%143,079
Aug 3, 2026136.07140.10136.07139.51139.512.10%265,963
Jul 31, 2026136.30138.05135.81136.64136.640.05%158,673
Jul 30, 2026137.22137.50134.47136.57136.57-0.71%278,800
Jul 29, 2026135.01139.90133.00137.55137.552.09%402,147
Jul 28, 2026135.80137.50132.71134.73134.73-1.01%316,636
Jul 27, 2026133.80136.50133.33136.11136.111.73%588,926
Jul 24, 2026132.00134.68130.62133.80133.80-0.41%544,248
Jul 23, 2026135.20136.84133.75134.35134.35-1.65%273,854
Jul 22, 2026140.00140.15136.23136.61136.61-2.09%142,309
Jul 21, 2026139.99140.49138.21139.52139.520.63%276,158
Jul 20, 2026138.00139.99136.40138.64138.640.87%348,272
Jul 17, 2026136.20137.99135.36137.45137.450.21%144,399
Jul 16, 2026137.30139.15136.36137.16137.16-0.09%128,426
Jul 15, 2026136.50138.81136.38137.28137.280.67%166,324
Jul 14, 2026136.92137.95135.41136.37136.37-0.38%153,543
Jul 13, 2026137.00137.71136.00136.89136.89-0.77%95,469
Jul 10, 2026136.20139.11136.20137.95137.951.81%168,942
Jul 9, 2026134.00138.00133.46135.50135.501.04%388,535
Jul 8, 2026137.90137.90133.61134.10134.10-3.20%244,003
Jul 7, 2026141.46141.98138.00138.53138.53-1.65%187,314
Jul 6, 2026143.99143.99139.41140.85140.85-1.01%255,248
Jul 3, 2026137.10142.89136.52142.29142.294.30%745,862
Jul 2, 2026134.00137.35134.00136.42136.421.86%184,572
Jul 1, 2026133.40135.09132.50133.93133.930.12%168,367
Jun 30, 2026133.50134.50132.62133.77133.77-0.01%129,149
Jun 29, 2026133.90135.05132.82133.79133.79-0.10%164,286
Jun 25, 2026136.95138.29133.10133.92133.92-1.82%267,723
Jun 24, 2026132.60137.07132.60136.40136.402.94%279,889
Jun 23, 2026136.87136.87132.17132.50132.50-2.95%308,573
Jun 22, 2026137.55137.55135.45136.53136.530.75%95,163
Jun 19, 2026136.10137.82134.60135.51135.51-0.86%160,398
Jun 18, 2026136.50137.90135.14136.69136.690.56%125,664
Jun 17, 2026136.01136.49134.85135.93135.930.01%116,493
Jun 16, 2026136.45137.09135.26135.92135.92-0.39%105,078
Jun 15, 2026137.10139.09136.00136.45136.451.25%202,588
Jun 12, 2026130.60135.46130.50134.77134.774.16%269,810