Orient Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	144.22	145.78	141.00	141.47	141.47	-1.91%	298,983
May 7, 2026	144.80	145.68	142.60	144.22	144.22	0.89%	242,481
May 6, 2026	141.45	143.83	140.50	142.95	142.95	1.79%	359,469
May 5, 2026	142.20	142.46	138.65	140.43	140.43	-1.31%	248,107
May 4, 2026	145.35	146.79	141.10	142.29	142.29	-1.05%	708,309
Apr 30, 2026	147.53	147.53	142.50	143.80	143.80	-2.69%	290,387
Apr 29, 2026	150.79	152.65	146.61	147.78	147.78	-0.11%	537,344
Apr 28, 2026	148.01	149.50	146.61	147.94	147.94	-0.05%	357,177
Apr 27, 2026	145.00	149.40	144.20	148.01	148.01	3.09%	311,357
Apr 24, 2026	146.08	146.08	141.41	143.57	143.57	-0.73%	181,928
Apr 23, 2026	148.20	148.20	144.01	144.63	144.63	-2.42%	272,981
Apr 22, 2026	145.99	152.10	144.52	148.21	148.21	1.99%	432,166
Apr 21, 2026	143.70	146.40	143.03	145.32	145.32	0.87%	307,852
Apr 20, 2026	146.39	147.78	140.70	144.07	144.07	-0.57%	670,732
Apr 17, 2026	145.28	146.46	144.31	144.89	144.89	-0.05%	244,472
Apr 16, 2026	144.15	145.75	143.51	144.96	144.96	0.67%	319,944
Apr 15, 2026	141.00	145.73	141.00	143.99	143.99	3.60%	492,164
Apr 13, 2026	138.00	139.95	135.25	138.99	138.99	-0.96%	171,686
Apr 10, 2026	138.90	141.00	137.96	140.34	140.34	2.18%	212,143
Apr 9, 2026	141.00	143.69	135.19	137.34	137.34	-1.87%	445,764
Apr 8, 2026	139.00	144.62	136.00	139.96	139.96	5.11%	680,916
Apr 7, 2026	134.00	134.89	132.10	133.15	133.15	-1.36%	135,098
Apr 6, 2026	132.10	135.48	130.10	134.99	134.99	2.19%	209,299
Apr 2, 2026	128.45	132.90	126.27	132.10	132.10	0.69%	230,766
Apr 1, 2026	130.00	132.00	125.75	131.20	131.20	6.76%	427,638
Mar 30, 2026	125.10	127.07	122.32	122.89	122.89	-2.70%	800,957
Mar 27, 2026	131.65	131.65	125.55	126.30	126.30	-4.06%	1,056,978
Mar 25, 2026	129.75	133.63	129.39	131.65	131.65	2.25%	472,336
Mar 24, 2026	127.03	130.07	124.55	128.75	128.75	3.51%	680,113
Mar 23, 2026	131.60	131.60	123.21	124.38	124.38	-6.04%	551,274
Mar 20, 2026	133.30	135.89	132.11	132.37	132.37	-0.39%	512,801
Mar 19, 2026	136.58	137.00	132.10	132.89	132.89	-4.64%	445,508
Mar 18, 2026	137.06	140.96	137.06	139.35	139.35	2.03%	440,777
Mar 17, 2026	135.80	138.50	132.81	136.58	136.58	2.38%	408,623
Mar 16, 2026	133.50	135.32	131.85	133.41	133.41	0.13%	507,442
Mar 13, 2026	138.00	139.31	133.00	133.24	133.24	-4.81%	547,649
Mar 12, 2026	142.65	142.74	139.23	139.97	139.97	-2.34%	453,181
Mar 11, 2026	143.71	145.75	142.00	143.32	143.32	-0.27%	2,274,701
Mar 10, 2026	140.95	144.18	140.95	143.71	143.71	2.62%	301,693
Mar 9, 2026	144.77	144.77	138.00	140.04	140.04	-3.67%	386,641
Mar 6, 2026	146.80	151.50	145.00	145.38	145.38	-1.85%	419,823
Mar 5, 2026	147.60	149.35	143.52	148.12	148.12	0.89%	613,865
Mar 4, 2026	148.00	149.40	145.13	146.82	146.82	-2.47%	396,713
Mar 2, 2026	150.00	152.48	148.55	150.54	150.54	-2.32%	479,756
Feb 27, 2026	157.50	157.51	153.67	154.12	154.12	-2.26%	328,713
Feb 26, 2026	158.80	158.94	157.01	157.69	157.69	-0.15%	214,079
Feb 25, 2026	158.51	159.32	156.50	157.92	157.92	0.03%	196,648
Feb 24, 2026	156.50	158.75	156.00	157.87	157.87	0.23%	252,790
Feb 23, 2026	159.00	160.28	156.53	157.51	157.51	-0.54%	621,046
Feb 20, 2026	158.00	160.42	156.30	158.37	158.37	0.23%	307,713