Orient Cement Limited (NSE:ORIENTCEM)
India · Delayed Price · Currency is INR 125.30
-0.76 (-0.60%)
Sep 11, 2026, 3:29 PM IST
Orient Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 125.00 | 126.28 | 123.00 | 125.58 | 125.58 | -0.38% | 258,021 |
| Sep 10, 2026 | 126.00 | 126.68 | 125.10 | 126.06 | 126.06 | -0.17% | 320,950 |
| Sep 9, 2026 | 127.20 | 127.90 | 125.72 | 126.28 | 126.28 | -0.11% | 241,975 |
| Sep 8, 2026 | 126.80 | 127.59 | 125.01 | 126.42 | 126.42 | -0.11% | 378,422 |
| Sep 7, 2026 | 130.30 | 130.30 | 125.10 | 126.56 | 126.56 | -2.41% | 315,036 |
| Sep 4, 2026 | 128.00 | 130.21 | 128.00 | 129.68 | 129.68 | 0.93% | 118,199 |
| Sep 3, 2026 | 128.00 | 129.49 | 127.75 | 128.48 | 128.48 | 0.61% | 74,110 |
| Sep 2, 2026 | 128.49 | 128.79 | 126.25 | 127.70 | 127.70 | -0.36% | 124,129 |
| Sep 1, 2026 | 129.55 | 133.92 | 127.50 | 128.16 | 128.16 | -1.07% | 241,951 |
| Aug 31, 2026 | 131.37 | 131.37 | 129.32 | 129.55 | 129.55 | -1.39% | 119,165 |
| Aug 28, 2026 | 132.04 | 132.10 | 130.81 | 131.37 | 131.37 | -0.03% | 89,980 |
| Aug 27, 2026 | 134.86 | 134.86 | 131.00 | 131.41 | 131.41 | -2.28% | 105,869 |
| Aug 26, 2026 | 131.00 | 135.10 | 131.00 | 134.48 | 134.48 | 2.79% | 306,045 |
| Aug 25, 2026 | 129.95 | 131.29 | 128.80 | 130.83 | 130.83 | 0.79% | 144,636 |
| Aug 24, 2026 | 130.60 | 132.01 | 129.55 | 129.80 | 129.80 | -1.31% | 291,282 |
| Aug 21, 2026 | 130.84 | 133.35 | 130.00 | 131.52 | 131.52 | 0.50% | 322,984 |
| Aug 20, 2026 | 131.89 | 132.30 | 129.60 | 130.86 | 130.86 | 1.07% | 259,124 |
| Aug 19, 2026 | 131.76 | 131.76 | 128.86 | 129.47 | 129.47 | -0.82% | 380,340 |
| Aug 18, 2026 | 131.89 | 132.00 | 130.12 | 130.54 | 130.54 | -1.02% | 100,991 |
| Aug 17, 2026 | 132.00 | 132.37 | 130.35 | 131.89 | 131.89 | -0.50% | 166,609 |
| Aug 14, 2026 | 132.39 | 133.27 | 131.61 | 132.55 | 132.55 | -0.16% | 281,578 |
| Aug 13, 2026 | 133.55 | 134.30 | 132.00 | 132.76 | 132.76 | -0.59% | 180,646 |
| Aug 12, 2026 | 134.10 | 134.57 | 132.38 | 133.55 | 133.55 | -0.43% | 237,182 |
| Aug 11, 2026 | 137.00 | 137.00 | 133.80 | 134.13 | 134.13 | -2.29% | 341,696 |
| Aug 10, 2026 | 136.73 | 138.80 | 135.81 | 137.27 | 137.27 | 0.39% | 246,844 |
| Aug 7, 2026 | 137.75 | 138.00 | 136.00 | 136.73 | 136.73 | -1.04% | 138,487 |
| Aug 6, 2026 | 140.58 | 140.58 | 137.70 | 138.17 | 138.17 | -1.56% | 163,893 |
| Aug 5, 2026 | 137.67 | 142.32 | 137.67 | 140.36 | 140.36 | 1.95% | 372,811 |
| Aug 4, 2026 | 139.51 | 139.51 | 137.01 | 137.67 | 137.67 | -1.32% | 143,079 |
| Aug 3, 2026 | 136.07 | 140.10 | 136.07 | 139.51 | 139.51 | 2.10% | 265,963 |
| Jul 31, 2026 | 136.30 | 138.05 | 135.81 | 136.64 | 136.64 | 0.05% | 158,673 |
| Jul 30, 2026 | 137.22 | 137.50 | 134.47 | 136.57 | 136.57 | -0.71% | 278,800 |
| Jul 29, 2026 | 135.01 | 139.90 | 133.00 | 137.55 | 137.55 | 2.09% | 402,147 |
| Jul 28, 2026 | 135.80 | 137.50 | 132.71 | 134.73 | 134.73 | -1.01% | 316,636 |
| Jul 27, 2026 | 133.80 | 136.50 | 133.33 | 136.11 | 136.11 | 1.73% | 588,926 |
| Jul 24, 2026 | 132.00 | 134.68 | 130.62 | 133.80 | 133.80 | -0.41% | 544,248 |
| Jul 23, 2026 | 135.20 | 136.84 | 133.75 | 134.35 | 134.35 | -1.65% | 273,854 |
| Jul 22, 2026 | 140.00 | 140.15 | 136.23 | 136.61 | 136.61 | -2.09% | 142,309 |
| Jul 21, 2026 | 139.99 | 140.49 | 138.21 | 139.52 | 139.52 | 0.63% | 276,158 |
| Jul 20, 2026 | 138.00 | 139.99 | 136.40 | 138.64 | 138.64 | 0.87% | 348,272 |
| Jul 17, 2026 | 136.20 | 137.99 | 135.36 | 137.45 | 137.45 | 0.21% | 144,399 |
| Jul 16, 2026 | 137.30 | 139.15 | 136.36 | 137.16 | 137.16 | -0.09% | 128,426 |
| Jul 15, 2026 | 136.50 | 138.81 | 136.38 | 137.28 | 137.28 | 0.67% | 166,324 |
| Jul 14, 2026 | 136.92 | 137.95 | 135.41 | 136.37 | 136.37 | -0.38% | 153,543 |
| Jul 13, 2026 | 137.00 | 137.71 | 136.00 | 136.89 | 136.89 | -0.77% | 95,469 |
| Jul 10, 2026 | 136.20 | 139.11 | 136.20 | 137.95 | 137.95 | 1.81% | 168,942 |
| Jul 9, 2026 | 134.00 | 138.00 | 133.46 | 135.50 | 135.50 | 1.04% | 388,535 |
| Jul 8, 2026 | 137.90 | 137.90 | 133.61 | 134.10 | 134.10 | -3.20% | 244,003 |
| Jul 7, 2026 | 141.46 | 141.98 | 138.00 | 138.53 | 138.53 | -1.65% | 187,314 |
| Jul 6, 2026 | 143.99 | 143.99 | 139.41 | 140.85 | 140.85 | -1.01% | 255,248 |