NSE:ORIENTCER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	41.22	41.90	40.46	40.62	40.62	-2.92%	44,726
Jul 21, 2026	41.95	42.64	41.55	41.84	41.84	0.50%	35,834
Jul 20, 2026	40.70	41.79	40.64	41.63	41.63	1.34%	21,628
Jul 17, 2026	41.61	42.49	41.00	41.08	41.08	-2.52%	49,334
Jul 16, 2026	41.60	43.05	41.41	42.14	42.14	-0.12%	68,423
Jul 15, 2026	41.40	42.78	41.40	42.19	42.19	0.45%	27,636
Jul 14, 2026	41.40	43.37	40.52	42.00	42.00	1.25%	84,003
Jul 13, 2026	42.90	42.90	41.00	41.48	41.48	-2.08%	75,127
Jul 10, 2026	41.31	43.28	41.31	42.36	42.36	2.37%	76,004
Jul 9, 2026	42.10	43.73	41.20	41.38	41.38	-0.34%	153,859
Jul 8, 2026	40.15	43.55	40.15	41.52	41.52	2.77%	382,052
Jul 7, 2026	41.80	41.80	40.11	40.40	40.40	-3.14%	34,833
Jul 6, 2026	40.40	42.15	39.81	41.71	41.71	3.24%	86,359
Jul 3, 2026	40.56	41.50	40.05	40.40	40.40	-0.88%	22,612
Jul 2, 2026	39.52	41.50	39.41	40.76	40.76	2.98%	87,855
Jul 1, 2026	40.40	40.48	39.41	39.58	39.58	-0.23%	22,034
Jun 30, 2026	39.30	40.89	39.30	39.67	39.67	-0.30%	16,844
Jun 29, 2026	39.77	41.40	39.50	39.79	39.79	0.05%	62,215
Jun 25, 2026	41.89	42.69	39.41	39.77	39.77	-3.31%	56,660
Jun 24, 2026	40.59	43.00	39.14	41.13	41.13	4.15%	228,511
Jun 23, 2026	40.19	41.36	39.30	39.49	39.49	-1.86%	28,516
Jun 22, 2026	41.26	42.47	40.05	40.24	40.24	-2.00%	35,562
Jun 19, 2026	40.09	41.60	40.00	41.06	41.06	2.42%	61,410
Jun 18, 2026	38.33	41.35	38.33	40.09	40.09	4.51%	155,076
Jun 17, 2026	38.17	39.18	37.90	38.36	38.36	0.50%	57,174
Jun 16, 2026	39.89	39.89	37.92	38.17	38.17	-3.17%	61,542
Jun 15, 2026	39.50	39.75	38.35	39.42	39.42	2.95%	52,872
Jun 12, 2026	38.75	39.90	37.11	38.29	38.29	2.22%	101,635
Jun 11, 2026	38.50	38.50	37.25	37.46	37.46	-1.91%	28,556
Jun 10, 2026	38.50	39.18	37.50	38.19	38.19	0.32%	45,100
Jun 9, 2026	37.93	38.74	37.40	38.07	38.07	0.42%	51,503
Jun 8, 2026	38.80	38.80	37.38	37.91	37.91	-1.20%	57,296
Jun 5, 2026	38.51	39.09	38.01	38.37	38.37	-0.49%	37,502
Jun 4, 2026	39.30	40.88	38.50	38.56	38.56	-3.43%	71,522
Jun 3, 2026	41.50	41.50	39.71	39.93	39.93	-1.84%	35,207
Jun 2, 2026	41.07	41.29	39.75	40.68	40.68	0.22%	24,475
Jun 1, 2026	42.00	42.00	40.15	40.59	40.59	-2.19%	29,059
May 29, 2026	43.50	43.50	40.44	41.50	41.50	-1.52%	151,150
May 27, 2026	42.00	42.70	41.50	42.14	42.14	0.89%	30,558
May 26, 2026	40.89	43.00	40.43	41.77	41.77	2.91%	70,618
May 25, 2026	39.13	41.74	39.13	40.59	40.59	3.73%	67,207
May 22, 2026	39.70	40.02	39.00	39.13	39.13	-2.22%	36,243
May 21, 2026	40.25	40.94	39.65	40.02	40.02	-0.57%	22,065
May 20, 2026	39.56	40.97	39.56	40.25	40.25	-0.30%	18,330
May 19, 2026	40.29	41.00	39.97	40.37	40.37	1.08%	16,254
May 18, 2026	40.81	40.81	39.55	39.94	39.94	-2.13%	44,054
May 15, 2026	41.69	43.21	40.15	40.81	40.81	-2.11%	25,216
May 14, 2026	40.49	42.40	40.00	41.69	41.69	2.96%	74,375
May 13, 2026	40.50	42.74	39.50	40.49	40.49	1.23%	83,760
May 12, 2026	41.01	41.52	40.00	40.00	40.00	-3.36%	86,072