NSE:ORIENTCER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	45.81	46.70	45.15	46.01	46.01	-1.44%	58,539
Sep 10, 2026	47.35	48.50	46.20	46.68	46.68	-1.31%	140,327
Sep 9, 2026	45.10	48.89	44.00	47.30	47.30	5.11%	353,849
Sep 8, 2026	44.90	45.90	43.86	45.00	45.00	0.90%	68,672
Sep 7, 2026	43.91	44.89	43.07	44.60	44.60	1.57%	64,878
Sep 4, 2026	44.30	45.80	43.72	43.91	43.91	-0.07%	73,584
Sep 3, 2026	43.91	44.80	43.22	43.94	43.94	0.37%	100,667
Sep 2, 2026	43.80	44.39	42.93	43.78	43.78	1.34%	54,517
Sep 1, 2026	45.98	45.98	43.00	43.20	43.20	-3.72%	203,450
Aug 31, 2026	47.40	47.40	44.70	44.87	44.87	-3.71%	81,879
Aug 28, 2026	45.05	47.00	45.05	46.60	46.60	2.89%	128,190
Aug 27, 2026	46.69	47.14	44.81	45.29	45.29	-	150,649
Aug 26, 2026	44.00	46.75	44.00	45.29	45.29	4.00%	107,893
Aug 25, 2026	44.36	45.15	43.50	43.55	43.55	-1.78%	79,435
Aug 24, 2026	46.99	46.99	44.00	44.34	44.34	-2.83%	92,339
Aug 21, 2026	47.79	48.24	45.00	45.63	45.63	-2.35%	170,420
Aug 20, 2026	43.00	47.23	42.52	46.73	46.73	8.37%	353,057
Aug 19, 2026	44.48	44.48	42.50	43.12	43.12	-1.55%	93,863
Aug 18, 2026	43.80	44.69	42.80	43.80	43.80	-0.64%	79,766
Aug 17, 2026	44.75	44.75	43.12	44.08	44.08	1.61%	109,482
Aug 14, 2026	42.50	44.60	40.06	43.38	43.38	4.28%	197,195
Aug 13, 2026	41.41	42.24	41.40	41.60	41.60	-0.36%	15,677
Aug 12, 2026	43.76	43.76	41.10	41.75	41.75	-2.68%	52,496
Aug 11, 2026	43.19	44.50	42.73	42.90	42.90	0.30%	83,872
Aug 10, 2026	43.40	43.40	42.22	42.77	42.77	0.45%	33,129
Aug 7, 2026	43.50	44.40	42.22	42.58	42.58	2.78%	119,383
Aug 6, 2026	40.90	41.70	40.53	41.43	41.43	0.49%	17,181
Aug 5, 2026	41.40	41.85	40.51	41.23	41.23	1.25%	39,242
Aug 4, 2026	41.55	41.55	40.32	40.72	40.72	-0.68%	25,409
Aug 3, 2026	41.70	41.70	40.72	41.00	41.00	0.07%	23,646
Jul 31, 2026	40.25	41.25	39.67	40.97	40.97	3.07%	38,269
Jul 30, 2026	40.07	40.73	39.50	39.75	39.75	-0.80%	14,548
Jul 29, 2026	40.25	40.93	40.00	40.07	40.07	-0.45%	24,551
Jul 28, 2026	41.00	41.25	40.00	40.25	40.25	-0.17%	37,897
Jul 27, 2026	40.32	41.67	40.11	40.32	40.32	-1.10%	49,940
Jul 24, 2026	41.20	41.85	39.80	40.77	40.77	0.42%	28,171
Jul 23, 2026	40.57	41.84	40.50	40.60	40.60	-0.05%	25,691
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