Skip to main content
logo
Orient Cement Limited (NSE:ORIENTCEM)
India flag India · Delayed Price · Currency is INR
136.80
+0.23 (0.17%)
Jul 31, 2026, 3:29 PM IST

Orient Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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