Orient Cement Ltd. ORIENTCEM
NSE · India · Non-Energy Minerals
INR 116.20-2.57 (-2.16%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 115.91 | -2.41% | INR 119.53 | INR 119.53 | INR 114.30 | 316.84K |
| 2026-09-30 | INR 118.77 | +0.30% | INR 119.38 | INR 120.29 | INR 118.08 | 189.01K |
| 2026-09-29 | INR 118.42 | -0.85% | INR 119.40 | INR 122.00 | INR 116.70 | 704.24K |
| 2026-09-28 | INR 119.43 | -2.23% | INR 121.75 | INR 122.84 | INR 119.11 | 462.60K |
| 2026-09-25 | INR 122.16 | -0.13% | INR 121.24 | INR 123.28 | INR 121.24 | 491.05K |
| 2026-09-24 | INR 122.32 | -2.06% | INR 124.70 | INR 124.70 | INR 122.02 | 330.20K |
| 2026-09-23 | INR 124.89 | +1.38% | INR 124.43 | INR 125.50 | INR 123.31 | 144.46K |
| 2026-09-22 | INR 123.19 | -1.50% | INR 125.07 | INR 125.50 | INR 122.57 | 361.49K |
| 2026-09-21 | INR 125.07 | +0.42% | INR 122.40 | INR 126.00 | INR 122.40 | 1.15M |
| 2026-09-18 | INR 124.55 | +2.01% | INR 122.03 | INR 126.20 | INR 121.83 | 2.83M |
| 2026-09-17 | INR 122.09 | +0.37% | INR 121.10 | INR 123.00 | INR 120.77 | 753.06K |
| 2026-09-16 | INR 121.64 | -0.28% | INR 122.10 | INR 122.59 | INR 120.60 | 731.58K |
| 2026-09-15 | INR 121.98 | -2.87% | INR 125.58 | INR 125.99 | INR 121.20 | 433.79K |
| 2026-09-14 | INR 125.58 | 0.00% | INR 125.58 | INR 125.58 | INR 125.58 | 0 |
| 2026-09-11 | INR 125.58 | -0.38% | INR 125.00 | INR 126.28 | INR 123.00 | 258.02K |
| 2026-09-10 | INR 126.06 | -0.17% | INR 126.00 | INR 126.68 | INR 125.10 | 320.95K |
| 2026-09-09 | INR 126.28 | -0.11% | INR 127.20 | INR 127.90 | INR 125.72 | 241.98K |
| 2026-09-08 | INR 126.42 | -0.11% | INR 126.80 | INR 127.59 | INR 125.01 | 378.42K |
| 2026-09-07 | INR 126.56 | -2.41% | INR 130.30 | INR 130.30 | INR 125.10 | 315.04K |
| 2026-09-04 | INR 129.68 | +0.93% | INR 128.00 | INR 130.21 | INR 128.00 | 118.20K |
| 2026-09-03 | INR 128.48 | +0.61% | INR 128.00 | INR 129.49 | INR 127.75 | 74.11K |
| 2026-09-02 | INR 127.70 | -0.36% | INR 128.49 | INR 128.79 | INR 126.25 | 124.13K |
| 2026-09-01 | INR 128.16 | -1.07% | INR 129.55 | INR 133.92 | INR 127.50 | 241.95K |
| 2026-08-31 | INR 129.55 | -1.39% | INR 131.37 | INR 131.37 | INR 129.32 | 119.17K |
| 2026-08-28 | INR 131.37 | -0.03% | INR 132.04 | INR 132.10 | INR 130.81 | 89.98K |
| 2026-08-27 | INR 131.41 | -2.28% | INR 134.86 | INR 134.86 | INR 131.00 | 105.87K |
| 2026-08-26 | INR 134.48 | +2.79% | INR 131.00 | INR 135.10 | INR 131.00 | 306.05K |
| 2026-08-25 | INR 130.83 | +0.79% | INR 129.95 | INR 131.29 | INR 128.80 | 144.64K |
| 2026-08-24 | INR 129.80 | -1.31% | INR 130.60 | INR 132.01 | INR 129.55 | 291.28K |
| 2026-08-21 | INR 131.52 | +0.50% | INR 130.84 | INR 133.35 | INR 130.00 | 322.98K |
| 2026-08-20 | INR 130.86 | +1.07% | INR 131.89 | INR 132.30 | INR 129.60 | 259.12K |
| 2026-08-19 | INR 129.47 | -0.82% | INR 131.76 | INR 131.76 | INR 128.86 | 380.34K |
| 2026-08-18 | INR 130.54 | -1.02% | INR 131.89 | INR 132.00 | INR 130.12 | 100.99K |
| 2026-08-17 | INR 131.89 | -0.50% | INR 132.00 | INR 132.37 | INR 130.35 | 166.61K |
| 2026-08-14 | INR 132.55 | -0.16% | INR 132.39 | INR 133.27 | INR 131.61 | 281.58K |
| 2026-08-13 | INR 132.76 | -0.59% | INR 133.55 | INR 134.30 | INR 132.00 | 180.65K |
| 2026-08-12 | INR 133.55 | -0.43% | INR 134.10 | INR 134.57 | INR 132.38 | 237.18K |
| 2026-08-11 | INR 134.13 | -2.29% | INR 137.00 | INR 137.00 | INR 133.80 | 341.70K |
| 2026-08-10 | INR 137.27 | +0.39% | INR 136.73 | INR 138.80 | INR 135.81 | 246.84K |
| 2026-08-07 | INR 136.73 | -1.04% | INR 137.75 | INR 138.00 | INR 136.00 | 138.49K |
| 2026-08-06 | INR 138.17 | -1.56% | INR 140.58 | INR 140.58 | INR 137.70 | 163.89K |
| 2026-08-05 | INR 140.36 | +1.95% | INR 137.67 | INR 142.32 | INR 137.67 | 372.81K |
| 2026-08-04 | INR 137.67 | -1.32% | INR 139.51 | INR 139.51 | INR 137.01 | 143.08K |
| 2026-08-03 | INR 139.51 | +2.10% | INR 136.07 | INR 140.10 | INR 136.07 | 265.96K |
| 2026-07-31 | INR 136.64 | +0.05% | INR 136.30 | INR 138.05 | INR 135.81 | 158.67K |
| 2026-07-30 | INR 136.57 | -0.71% | INR 137.22 | INR 137.50 | INR 134.47 | 278.80K |
| 2026-07-29 | INR 137.55 | +2.09% | INR 135.01 | INR 139.90 | INR 133.00 | 402.15K |
| 2026-07-28 | INR 134.73 | -1.01% | INR 135.80 | INR 137.50 | INR 132.71 | 316.64K |
| 2026-07-27 | INR 136.11 | +1.73% | INR 133.80 | INR 136.50 | INR 133.33 | 588.93K |
| 2026-07-24 | INR 133.80 | -0.41% | INR 132.00 | INR 134.68 | INR 130.62 | 544.25K |
| 2026-07-23 | INR 134.35 | -1.65% | INR 135.20 | INR 136.84 | INR 133.75 | 273.85K |
| 2026-07-22 | INR 136.61 | -2.09% | INR 140.00 | INR 140.15 | INR 136.23 | 142.31K |
| 2026-07-21 | INR 139.52 | +0.63% | INR 139.99 | INR 140.49 | INR 138.21 | 276.16K |
| 2026-07-20 | INR 138.64 | +0.87% | INR 138.00 | INR 139.99 | INR 136.40 | 348.27K |
| 2026-07-17 | INR 137.45 | +0.21% | INR 136.20 | INR 137.99 | INR 135.36 | 144.40K |
| 2026-07-16 | INR 137.16 | -0.09% | INR 137.30 | INR 139.15 | INR 136.36 | 128.43K |
| 2026-07-15 | INR 137.28 | +0.67% | INR 136.50 | INR 138.81 | INR 136.38 | 166.32K |
| 2026-07-14 | INR 136.37 | -0.38% | INR 136.92 | INR 137.95 | INR 135.41 | 153.54K |
| 2026-07-13 | INR 136.89 | -0.77% | INR 137.00 | INR 137.71 | INR 136.00 | 95.47K |
| 2026-07-10 | INR 137.95 | +1.81% | INR 136.20 | INR 139.11 | INR 136.20 | 168.94K |
| 2026-07-09 | INR 135.50 | +1.04% | INR 134.00 | INR 138.00 | INR 133.46 | 388.54K |
| 2026-07-08 | INR 134.10 | -3.20% | INR 137.90 | INR 137.90 | INR 133.61 | 244.00K |
| 2026-07-07 | INR 138.53 | -1.65% | INR 141.46 | INR 141.98 | INR 138.00 | 187.31K |
| 2026-07-06 | INR 140.85 | -1.01% | INR 143.99 | INR 143.99 | INR 139.41 | 255.25K |
| 2026-07-03 | INR 142.29 | +4.30% | INR 137.10 | INR 142.89 | INR 136.52 | 745.86K |
| 2026-07-02 | INR 136.42 | +1.86% | INR 134.00 | INR 137.35 | INR 134.00 | 184.57K |
| 2026-07-01 | INR 133.93 | +0.12% | INR 133.40 | INR 135.09 | INR 132.50 | 168.37K |
| 2026-06-30 | INR 133.77 | -0.01% | INR 133.50 | INR 134.50 | INR 132.62 | 129.15K |
| 2026-06-29 | INR 133.79 | -0.10% | INR 133.90 | INR 135.05 | INR 132.82 | 164.29K |
| 2026-06-26 | INR 133.92 | 0.00% | INR 133.92 | INR 133.92 | INR 133.92 | 0 |
| 2026-06-25 | INR 133.92 | -1.82% | INR 136.95 | INR 138.29 | INR 133.10 | 267.72K |
| 2026-06-24 | INR 136.40 | +2.94% | INR 132.60 | INR 137.07 | INR 132.60 | 279.89K |
| 2026-06-23 | INR 132.50 | -2.95% | INR 136.87 | INR 136.87 | INR 132.17 | 308.57K |
| 2026-06-22 | INR 136.53 | +0.75% | INR 137.55 | INR 137.55 | INR 135.45 | 95.16K |
| 2026-06-19 | INR 135.51 | -0.86% | INR 136.10 | INR 137.82 | INR 134.60 | 160.40K |
| 2026-06-18 | INR 136.69 | +0.56% | INR 136.50 | INR 137.90 | INR 135.14 | 125.66K |
| 2026-06-17 | INR 135.93 | +0.01% | INR 136.01 | INR 136.49 | INR 134.85 | 116.49K |
| 2026-06-16 | INR 135.92 | -0.39% | INR 136.45 | INR 137.09 | INR 135.26 | 105.08K |
| 2026-06-15 | INR 136.45 | +1.25% | INR 137.10 | INR 139.09 | INR 136.00 | 202.59K |
| 2026-06-12 | INR 134.77 | +3.76% | INR 130.60 | INR 135.46 | INR 130.50 | 269.81K |
| 2026-06-11 | INR 129.89 | -0.73% | INR 130.83 | INR 130.97 | INR 129.07 | 104.30K |
| 2026-06-10 | INR 130.84 | -1.95% | INR 134.10 | INR 134.10 | INR 130.33 | 109.20K |
| 2026-06-09 | INR 133.44 | +1.38% | INR 132.30 | INR 133.65 | INR 132.12 | 80.31K |
| 2026-06-08 | INR 131.63 | -1.32% | INR 132.75 | INR 135.00 | INR 130.60 | 159.30K |
| 2026-06-05 | INR 133.39 | -0.83% | INR 135.51 | INR 139.40 | INR 132.12 | 453.74K |
| 2026-06-04 | INR 134.51 | -0.44% | INR 135.11 | INR 135.58 | INR 134.00 | 101.09K |
| 2026-06-03 | INR 135.11 | -1.78% | INR 137.56 | INR 137.70 | INR 134.81 | 194.31K |
| 2026-06-02 | INR 137.56 | +0.46% | INR 137.00 | INR 137.91 | INR 135.09 | 152.27K |
| 2026-06-01 | INR 136.93 | -3.26% | INR 140.55 | INR 141.59 | INR 136.50 | 327.12K |
| 2026-05-29 | INR 141.55 | -1.35% | INR 143.49 | INR 145.50 | INR 140.60 | 385.85K |