NSE:ORIENTCER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.78	39.00	36.07	38.20	38.20	3.86%	111,642
Apr 1, 2026	36.99	37.29	35.21	36.78	36.78	6.73%	39,182
Mar 30, 2026	35.88	37.29	34.00	34.46	34.46	-4.70%	96,706
Mar 27, 2026	37.11	38.50	35.95	36.16	36.16	-2.06%	41,047
Mar 25, 2026	37.71	39.09	36.75	36.92	36.92	-1.94%	57,426
Mar 24, 2026	36.78	38.64	36.15	37.65	37.65	3.89%	1,271,676
Mar 23, 2026	38.85	39.07	35.85	36.24	36.24	-6.24%	74,454
Mar 20, 2026	38.11	39.47	38.11	38.65	38.65	1.42%	1,345,133
Mar 19, 2026	38.30	40.80	37.82	38.11	38.11	-0.21%	1,396,382
Mar 18, 2026	34.21	39.89	34.21	38.19	38.19	9.30%	98,898
Mar 17, 2026	35.00	36.42	34.50	34.94	34.94	0.60%	42,043
Mar 16, 2026	36.37	37.38	34.48	34.73	34.73	-2.61%	92,727
Mar 13, 2026	38.45	38.45	35.50	35.66	35.66	-6.28%	47,155
Mar 12, 2026	37.25	38.48	37.25	38.05	38.05	0.08%	30,321
Mar 11, 2026	37.95	38.80	37.36	38.02	38.02	2.18%	63,274
Mar 10, 2026	37.00	37.90	35.92	37.21	37.21	3.85%	38,442
Mar 9, 2026	35.50	36.90	35.00	35.83	35.83	-3.19%	39,565
Mar 6, 2026	37.20	38.19	36.77	37.01	37.01	-1.10%	34,449
Mar 5, 2026	36.30	37.85	36.01	37.42	37.42	4.64%	44,101
Mar 4, 2026	37.45	37.45	35.50	35.76	35.76	-3.61%	55,794
Mar 2, 2026	37.50	38.59	36.70	37.10	37.10	-3.91%	65,733
Feb 27, 2026	39.25	39.82	38.21	38.61	38.61	-1.88%	44,286
Feb 26, 2026	39.00	40.10	38.99	39.35	39.35	-0.71%	36,332
Feb 25, 2026	40.40	40.40	39.45	39.63	39.63	0.28%	22,930
Feb 24, 2026	40.70	40.70	39.22	39.52	39.52	-1.47%	41,257
Feb 23, 2026	41.80	41.80	39.76	40.11	40.11	-0.87%	43,948
Feb 20, 2026	40.50	41.43	40.05	40.46	40.46	-0.91%	45,465
Feb 19, 2026	42.14	42.14	40.50	40.83	40.83	-1.87%	60,227
Feb 18, 2026	42.02	42.69	41.41	41.61	41.61	-1.28%	20,710
Feb 17, 2026	41.98	42.80	41.46	42.15	42.15	0.40%	22,624
Feb 16, 2026	41.73	42.84	41.32	41.98	41.98	1.30%	36,843
Feb 13, 2026	41.80	41.99	40.99	41.44	41.44	-2.72%	55,956
Feb 12, 2026	43.62	43.62	41.92	42.60	42.60	-1.84%	52,034
Feb 11, 2026	44.49	44.49	43.00	43.40	43.40	-2.25%	72,908
Feb 10, 2026	44.79	44.79	43.50	44.40	44.40	1.05%	65,503
Feb 9, 2026	43.67	46.00	42.60	43.94	43.94	0.62%	170,220
Feb 6, 2026	44.49	44.49	42.89	43.67	43.67	0.74%	73,003
Feb 5, 2026	41.80	46.40	41.71	43.35	43.35	1.55%	472,607
Feb 4, 2026	41.86	45.90	41.00	42.69	42.69	1.81%	372,140
Feb 3, 2026	42.20	43.11	41.11	41.93	41.93	3.00%	95,792
Feb 2, 2026	42.65	42.65	39.36	40.71	40.71	-2.40%	102,661
Feb 1, 2026	43.50	43.50	40.90	41.71	41.71	-0.67%	86,384
Jan 30, 2026	41.60	44.62	40.92	41.99	41.99	0.94%	94,357
Jan 29, 2026	41.25	42.36	41.10	41.60	41.60	0.19%	60,308
Jan 28, 2026	41.77	42.16	40.50	41.52	41.52	1.74%	71,291
Jan 27, 2026	41.00	41.65	40.43	40.81	40.81	-0.90%	56,669
Jan 23, 2026	41.80	44.18	40.97	41.18	41.18	-0.02%	421,060
Jan 22, 2026	40.60	42.74	40.60	41.19	41.19	0.78%	128,976
Jan 21, 2026	41.30	42.24	40.02	40.87	40.87	-0.83%	128,939
Jan 20, 2026	43.10	43.51	41.00	41.21	41.21	-4.89%	152,492