Skip to main content
logo
Orient Cement Limited (NSE:ORIENTCEM)
India flag India · Delayed Price · Currency is INR
135.51
-1.18 (-0.86%)
Jun 19, 2026, 3:30 PM IST

Orient Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026136.10137.82135.00135.11--1.16%100,173
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
Jun 11, 2026130.83130.97129.07129.89129.39-0.73%104,301
Jun 10, 2026134.10134.10130.33130.84130.34-1.95%109,204
Jun 9, 2026132.30133.65132.12133.44132.931.38%80,310
Jun 8, 2026132.75135.00130.60131.63131.12-1.32%159,303
Jun 5, 2026135.51139.40132.12133.39132.88-0.83%453,736
Jun 4, 2026135.11135.58134.00134.51133.99-0.44%101,088
Jun 3, 2026137.56137.70134.81135.11134.59-1.78%194,306
Jun 2, 2026137.00137.91135.09137.56137.030.46%152,270
Jun 1, 2026140.55141.59136.50136.93136.40-3.26%327,124
May 29, 2026143.49145.50140.60141.55141.01-1.35%385,854
May 27, 2026142.00144.45140.49143.49142.942.14%208,340
May 26, 2026138.85143.60138.01140.49139.951.31%324,946
May 25, 2026137.00138.95137.00138.67138.141.66%249,226
May 22, 2026136.95137.88136.00136.40135.870.10%194,941
May 21, 2026135.45136.95134.81136.27135.751.23%106,482
May 20, 2026134.86135.00133.19134.61134.09-0.68%89,255
May 19, 2026135.00136.43134.75135.53135.010.41%139,556
May 18, 2026134.00135.99132.36134.98134.46-1.08%162,204
May 15, 2026139.50141.72136.11136.45135.92-1.71%192,415
May 14, 2026137.95140.58136.24138.83138.300.73%164,985
May 13, 2026135.00138.51133.90137.82137.292.07%292,896
May 12, 2026136.70138.41134.50135.02134.50-2.05%222,365
May 11, 2026141.47141.47137.52137.84137.31-2.57%277,548
May 8, 2026144.22145.78141.00141.47140.93-1.91%298,983
May 7, 2026144.80145.68142.60144.22143.660.89%242,481
May 6, 2026141.45143.83140.50142.95142.401.79%359,469
May 5, 2026142.20142.46138.65140.43139.89-1.31%248,107
May 4, 2026145.35146.79141.10142.29141.74-1.05%708,309
Apr 30, 2026147.53147.53142.50143.80143.25-2.69%290,387
Apr 29, 2026150.79152.65146.61147.78147.21-0.11%537,344
Apr 28, 2026148.01149.50146.61147.94147.37-0.05%357,177
Apr 27, 2026145.00149.40144.20148.01147.443.09%311,357
Apr 24, 2026146.08146.08141.41143.57143.02-0.73%181,928
Apr 23, 2026148.20148.20144.01144.63144.07-2.42%272,981
Apr 22, 2026145.99152.10144.52148.21147.641.99%432,166
Apr 21, 2026143.70146.40143.03145.32144.760.87%307,852
Apr 20, 2026146.39147.78140.70144.07143.52-0.57%670,732
Apr 17, 2026145.28146.46144.31144.89144.33-0.05%244,472
Apr 16, 2026144.15145.75143.51144.96144.400.67%319,944
Apr 15, 2026141.00145.73141.00143.99143.443.60%492,164
Apr 13, 2026138.00139.95135.25138.99138.45-0.96%171,686
Apr 10, 2026138.90141.00137.96140.34139.802.18%212,143
Apr 9, 2026141.00143.69135.19137.34136.81-1.87%445,764
Apr 8, 2026139.00144.62136.00139.96139.425.11%680,916