NSE:ORIENTCER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	41.44	42.40	40.71	41.39	41.39	-0.12%	45,653
May 8, 2026	42.95	42.95	41.11	41.44	41.44	-1.59%	33,611
May 7, 2026	41.98	42.80	41.52	42.11	42.11	0.05%	38,267
May 6, 2026	41.50	43.11	41.28	42.09	42.09	0.45%	88,457
May 5, 2026	41.40	42.50	41.40	41.90	41.90	-0.31%	25,414
May 4, 2026	41.99	42.73	41.21	42.03	42.03	2.21%	42,223
Apr 30, 2026	40.36	41.50	40.00	41.12	41.12	1.88%	25,617
Apr 29, 2026	41.69	41.69	40.10	40.36	40.36	-0.39%	23,880
Apr 28, 2026	41.83	41.83	40.20	40.52	40.52	-1.70%	23,203
Apr 27, 2026	41.22	41.71	40.60	41.22	41.22	1.55%	46,181
Apr 24, 2026	42.51	42.51	40.30	40.59	40.59	-4.43%	61,420
Apr 23, 2026	42.79	43.45	42.30	42.47	42.47	0.14%	31,423
Apr 22, 2026	41.51	42.89	41.47	42.41	42.41	1.39%	26,762
Apr 21, 2026	41.78	42.74	41.61	41.83	41.83	-0.36%	43,049
Apr 20, 2026	43.32	43.32	41.20	41.98	41.98	-2.62%	52,055
Apr 17, 2026	42.36	43.75	42.36	43.11	43.11	1.08%	58,028
Apr 16, 2026	43.50	43.50	42.21	42.65	42.65	1.11%	33,728
Apr 15, 2026	40.84	43.30	40.63	42.18	42.18	4.69%	176,398
Apr 13, 2026	41.89	41.89	39.23	40.29	40.29	-3.01%	111,104
Apr 10, 2026	39.80	41.87	39.80	41.54	41.54	3.33%	55,359
Apr 9, 2026	41.79	41.79	39.50	40.20	40.20	-1.40%	64,313
Apr 8, 2026	41.20	41.92	40.06	40.77	40.77	1.59%	75,388
Apr 7, 2026	39.49	42.38	39.26	40.13	40.13	2.11%	214,241
Apr 6, 2026	38.20	39.75	37.71	39.30	39.30	2.88%	27,211
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