NSE:ORIENTCER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	39.50	39.69	39.00	39.20	39.20	0.41%	17,336
Nov 9, 2026	38.80	39.40	38.05	39.04	39.04	2.44%	31,054
Nov 8, 2026	38.45	39.50	37.65	38.11	38.11	-0.29%	15,951
Nov 6, 2026	38.02	38.47	37.80	38.22	38.22	-1.01%	27,469
Nov 5, 2026	40.49	40.49	36.70	38.61	38.61	-0.87%	116,948
Nov 4, 2026	39.50	39.59	38.51	38.95	38.95	-	35,561
Nov 3, 2026	38.60	39.70	38.50	38.95	38.95	0.03%	42,478
Nov 2, 2026	38.44	39.69	38.44	38.94	38.94	-0.15%	38,684
Oct 30, 2026	40.15	40.54	38.60	39.00	39.00	-0.66%	29,854
Oct 29, 2026	39.99	39.99	38.71	39.26	39.26	-0.41%	15,218
Oct 28, 2026	39.65	40.00	38.20	39.42	39.42	0.79%	10,133
Oct 27, 2026	38.00	39.39	37.50	39.11	39.11	3.14%	12,470
Oct 26, 2026	38.59	38.98	37.56	37.92	37.92	-2.22%	36,409
Oct 23, 2026	41.39	41.48	38.11	38.78	38.78	-4.55%	42,221
Oct 22, 2026	40.50	40.94	39.16	40.63	40.63	0.49%	40,317
Oct 21, 2026	42.89	43.50	40.30	40.43	40.43	-3.76%	44,422
Oct 19, 2026	43.39	43.39	41.52	42.01	42.01	-0.59%	25,549
Oct 16, 2026	42.51	43.32	41.11	42.26	42.26	0.09%	27,330
Oct 15, 2026	44.39	44.94	42.03	42.22	42.22	-3.10%	37,151
Oct 14, 2026	43.99	44.00	42.81	43.57	43.57	1.18%	16,124
Oct 13, 2026	44.30	44.35	42.62	43.06	43.06	-1.53%	12,693
Oct 12, 2026	42.20	44.39	42.20	43.73	43.73	3.75%	43,986
Oct 9, 2026	41.55	43.45	41.55	42.15	42.15	0.50%	51,930
Oct 8, 2026	43.50	43.99	41.20	41.94	41.94	-2.17%	57,395
Oct 7, 2026	44.13	44.45	42.30	42.87	42.87	-2.88%	68,168
Oct 6, 2026	44.35	44.69	42.50	44.14	44.14	1.22%	49,791
Oct 5, 2026	44.50	45.70	42.30	43.61	43.61	-1.16%	123,904
Oct 1, 2026	45.00	46.09	43.95	44.12	44.12	-1.74%	109,527
Sep 30, 2026	46.39	46.60	44.50	44.90	44.90	-1.54%	43,434
Sep 29, 2026	45.54	46.40	45.01	45.60	45.60	-0.57%	46,273
Sep 28, 2026	48.80	48.80	45.12	45.86	45.86	-4.06%	141,474
Sep 25, 2026	47.29	48.19	47.01	47.80	47.80	2.07%	31,332
Sep 24, 2026	47.70	47.99	45.50	46.83	46.83	-1.82%	81,986
Sep 23, 2026	48.60	48.84	47.69	47.70	47.70	-0.79%	42,804
Sep 22, 2026	48.29	49.43	47.53	48.08	48.08	1.16%	207,701
Sep 21, 2026	46.52	48.98	45.52	47.53	47.53	2.17%	233,655
Sep 18, 2026	46.89	46.90	45.62	46.52	46.52	0.89%	53,405
Sep 17, 2026	45.44	46.70	44.50	46.11	46.11	3.69%	62,071
Sep 16, 2026	45.26	45.97	42.50	44.82	44.47	0.07%	53,183
Sep 15, 2026	46.88	47.40	44.50	44.79	44.44	-2.65%	89,199
Sep 11, 2026	45.81	46.70	45.15	46.01	45.65	-1.44%	58,539
Sep 10, 2026	47.35	48.50	46.20	46.68	46.32	-1.31%	140,327
Sep 9, 2026	45.10	48.89	44.00	47.30	46.93	5.11%	353,849
Sep 8, 2026	44.90	45.90	43.86	45.00	44.65	0.90%	68,672
Sep 7, 2026	43.91	44.89	43.07	44.60	44.25	1.57%	64,878
Sep 4, 2026	44.30	45.80	43.72	43.91	43.57	-0.07%	73,584
Sep 3, 2026	43.91	44.80	43.22	43.94	43.60	0.37%	100,667
Sep 2, 2026	43.80	44.39	42.93	43.78	43.44	1.34%	54,517
Sep 1, 2026	45.98	45.98	43.00	43.20	42.86	-3.72%	203,450
Aug 31, 2026	47.40	47.40	44.70	44.87	44.52	-3.71%	81,879