Skip to main content
logo
Orient Cement Limited (NSE:ORIENTCEM)
India flag India · Delayed Price · Currency is INR
116.20
-2.57 (-2.16%)
Oct 1, 2026, 3:30 PM IST

Orient Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026119.53119.53114.30115.91115.91-2.41%316,838
Sep 30, 2026119.38120.29118.08118.77118.770.30%189,008
Sep 29, 2026119.40122.00116.70118.42118.42-0.85%704,241
Sep 28, 2026121.75122.84119.11119.43119.43-2.23%462,604
Sep 25, 2026121.24123.28121.24122.16122.16-0.13%491,051
Sep 24, 2026124.70124.70122.02122.32122.32-2.06%330,197
Sep 23, 2026124.43125.50123.31124.89124.891.38%144,462
Sep 22, 2026125.07125.50122.57123.19123.19-1.50%361,493
Sep 21, 2026122.40126.00122.40125.07125.070.42%1,146,986
Sep 18, 2026122.03126.20121.83124.55124.552.01%2,828,940
Sep 17, 2026121.10123.00120.77122.09122.090.37%753,064
Sep 16, 2026122.10122.59120.60121.64121.64-0.28%731,583
Sep 15, 2026125.58125.99121.20121.98121.98-2.87%433,788
Sep 11, 2026125.00126.28123.00125.58125.58-0.38%258,021
Sep 10, 2026126.00126.68125.10126.06126.06-0.17%320,950
Sep 9, 2026127.20127.90125.72126.28126.28-0.11%241,975
Sep 8, 2026126.80127.59125.01126.42126.42-0.11%378,422
Sep 7, 2026130.30130.30125.10126.56126.56-2.41%315,036
Sep 4, 2026128.00130.21128.00129.68129.680.93%118,199
Sep 3, 2026128.00129.49127.75128.48128.480.61%74,110
Sep 2, 2026128.49128.79126.25127.70127.70-0.36%124,129
Sep 1, 2026129.55133.92127.50128.16128.16-1.07%241,951
Aug 31, 2026131.37131.37129.32129.55129.55-1.39%119,165
Aug 28, 2026132.04132.10130.81131.37131.37-0.03%89,980
Aug 27, 2026134.86134.86131.00131.41131.41-2.28%105,869
Aug 26, 2026131.00135.10131.00134.48134.482.79%306,045
Aug 25, 2026129.95131.29128.80130.83130.830.79%144,636
Aug 24, 2026130.60132.01129.55129.80129.80-1.31%291,282
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