Orient Ceratech Ltd ORIENTCER

NSE · India · Non-Energy Minerals

INR 44.12-0.78 (-1.74%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 44.90	-1.54%	INR 46.39	INR 46.60	INR 44.50	43.43K
2026-09-29	INR 45.60	-0.57%	INR 45.54	INR 46.40	INR 45.01	46.27K
2026-09-28	INR 45.86	-4.06%	INR 48.80	INR 48.80	INR 45.12	141.47K
2026-09-25	INR 47.80	+2.07%	INR 47.29	INR 48.19	INR 47.01	31.33K
2026-09-24	INR 46.83	-1.82%	INR 47.70	INR 47.99	INR 45.50	81.99K
2026-09-23	INR 47.70	-0.79%	INR 48.60	INR 48.84	INR 47.69	42.80K
2026-09-22	INR 48.08	+1.16%	INR 48.29	INR 49.43	INR 47.53	207.70K
2026-09-21	INR 47.53	+2.17%	INR 46.52	INR 48.98	INR 45.52	233.66K
2026-09-18	INR 46.52	+0.89%	INR 46.89	INR 46.90	INR 45.62	53.41K
2026-09-17	INR 46.11	+2.88%	INR 45.44	INR 46.70	INR 44.50	62.07K
2026-09-16	INR 44.82	+0.07%	INR 45.26	INR 45.97	INR 42.50	53.18K
2026-09-15	INR 44.79	-2.65%	INR 46.88	INR 47.40	INR 44.50	89.20K
2026-09-14	INR 46.01	0.00%	INR 46.01	INR 46.01	INR 46.01	0
2026-09-11	INR 46.01	-1.44%	INR 45.81	INR 46.70	INR 45.15	58.54K
2026-09-10	INR 46.68	-1.31%	INR 47.35	INR 48.50	INR 46.20	140.33K
2026-09-09	INR 47.30	+5.11%	INR 45.10	INR 48.89	INR 44.00	353.85K
2026-09-08	INR 45.00	+0.90%	INR 44.90	INR 45.90	INR 43.86	68.67K
2026-09-07	INR 44.60	+1.57%	INR 43.91	INR 44.89	INR 43.07	64.88K
2026-09-04	INR 43.91	-0.07%	INR 44.30	INR 45.80	INR 43.72	73.58K
2026-09-03	INR 43.94	+0.37%	INR 43.91	INR 44.80	INR 43.22	100.67K
2026-09-02	INR 43.78	+1.34%	INR 43.80	INR 44.39	INR 42.93	54.52K
2026-09-01	INR 43.20	-3.72%	INR 45.98	INR 45.98	INR 43.00	203.45K
2026-08-31	INR 44.87	-3.71%	INR 47.40	INR 47.40	INR 44.70	81.88K
2026-08-28	INR 46.60	+2.89%	INR 45.05	INR 47.00	INR 45.05	128.19K
2026-08-27	INR 45.29	0.00%	INR 46.69	INR 47.14	INR 44.81	150.65K
2026-08-26	INR 45.29	+4.00%	INR 44.00	INR 46.75	INR 44.00	107.89K
2026-08-25	INR 43.55	-1.78%	INR 44.36	INR 45.15	INR 43.50	79.44K
2026-08-24	INR 44.34	-2.83%	INR 46.99	INR 46.99	INR 44.00	92.34K
2026-08-21	INR 45.63	-2.35%	INR 47.79	INR 48.24	INR 45.00	170.42K
2026-08-20	INR 46.73	+8.37%	INR 43.00	INR 47.23	INR 42.52	353.06K
2026-08-19	INR 43.12	-1.55%	INR 44.48	INR 44.48	INR 42.50	93.86K
2026-08-18	INR 43.80	-0.64%	INR 43.80	INR 44.69	INR 42.80	79.77K
2026-08-17	INR 44.08	+1.61%	INR 44.75	INR 44.75	INR 43.12	109.48K
2026-08-14	INR 43.38	+4.28%	INR 42.50	INR 44.60	INR 40.06	197.20K
2026-08-13	INR 41.60	-0.36%	INR 41.41	INR 42.24	INR 41.40	15.68K
2026-08-12	INR 41.75	-2.68%	INR 43.76	INR 43.76	INR 41.10	52.50K
2026-08-11	INR 42.90	+0.30%	INR 43.19	INR 44.50	INR 42.73	83.87K
2026-08-10	INR 42.77	+0.45%	INR 43.40	INR 43.40	INR 42.22	33.13K
2026-08-07	INR 42.58	+2.78%	INR 43.50	INR 44.40	INR 42.22	119.38K
2026-08-06	INR 41.43	+0.49%	INR 40.90	INR 41.70	INR 40.53	17.18K
2026-08-05	INR 41.23	+1.25%	INR 41.40	INR 41.85	INR 40.51	39.24K
2026-08-04	INR 40.72	-0.68%	INR 41.55	INR 41.55	INR 40.32	25.41K
2026-08-03	INR 41.00	+0.07%	INR 41.70	INR 41.70	INR 40.72	23.65K
2026-07-31	INR 40.97	+3.07%	INR 40.25	INR 41.25	INR 39.67	38.27K
2026-07-30	INR 39.75	-0.80%	INR 40.07	INR 40.73	INR 39.50	14.55K
2026-07-29	INR 40.07	-0.45%	INR 40.25	INR 40.93	INR 40.00	24.55K
2026-07-28	INR 40.25	-0.17%	INR 41.00	INR 41.25	INR 40.00	37.90K
2026-07-27	INR 40.32	-1.10%	INR 40.32	INR 41.67	INR 40.11	49.94K
2026-07-24	INR 40.77	+0.42%	INR 41.20	INR 41.85	INR 39.80	28.17K
2026-07-23	INR 40.60	-0.05%	INR 40.57	INR 41.84	INR 40.50	25.69K
2026-07-22	INR 40.62	-2.92%	INR 41.22	INR 41.90	INR 40.46	44.73K
2026-07-21	INR 41.84	+0.50%	INR 41.95	INR 42.64	INR 41.55	35.83K
2026-07-20	INR 41.63	+1.34%	INR 40.70	INR 41.79	INR 40.64	21.63K
2026-07-17	INR 41.08	-2.52%	INR 41.61	INR 42.49	INR 41.00	49.33K
2026-07-16	INR 42.14	-0.12%	INR 41.60	INR 43.05	INR 41.41	68.42K
2026-07-15	INR 42.19	+0.45%	INR 41.40	INR 42.78	INR 41.40	27.64K
2026-07-14	INR 42.00	+1.25%	INR 41.40	INR 43.37	INR 40.52	84.00K
2026-07-13	INR 41.48	-2.08%	INR 42.90	INR 42.90	INR 41.00	75.13K
2026-07-10	INR 42.36	+2.37%	INR 41.31	INR 43.28	INR 41.31	76.00K
2026-07-09	INR 41.38	-0.34%	INR 42.10	INR 43.73	INR 41.20	153.86K
2026-07-08	INR 41.52	+2.77%	INR 40.15	INR 43.55	INR 40.15	382.05K
2026-07-07	INR 40.40	-3.14%	INR 41.80	INR 41.80	INR 40.11	34.83K
2026-07-06	INR 41.71	+3.24%	INR 40.40	INR 42.15	INR 39.81	86.36K
2026-07-03	INR 40.40	-0.88%	INR 40.56	INR 41.50	INR 40.05	22.61K
2026-07-02	INR 40.76	+2.98%	INR 39.52	INR 41.50	INR 39.41	87.86K
2026-07-01	INR 39.58	-0.23%	INR 40.40	INR 40.48	INR 39.41	22.03K
2026-06-30	INR 39.67	-0.30%	INR 39.30	INR 40.89	INR 39.30	16.84K
2026-06-29	INR 39.79	+0.05%	INR 39.77	INR 41.40	INR 39.50	62.22K
2026-06-26	INR 39.77	0.00%	INR 39.77	INR 39.77	INR 39.77	0
2026-06-25	INR 39.77	-3.31%	INR 41.89	INR 42.69	INR 39.41	56.66K
2026-06-24	INR 41.13	+4.15%	INR 40.59	INR 43.00	INR 39.14	228.51K
2026-06-23	INR 39.49	-1.86%	INR 40.19	INR 41.36	INR 39.30	28.52K
2026-06-22	INR 40.24	-2.00%	INR 41.26	INR 42.47	INR 40.05	35.56K
2026-06-19	INR 41.06	+2.42%	INR 40.09	INR 41.60	INR 40.00	61.41K
2026-06-18	INR 40.09	+4.51%	INR 38.33	INR 41.35	INR 38.33	155.08K
2026-06-17	INR 38.36	+0.50%	INR 38.17	INR 39.18	INR 37.90	57.17K
2026-06-16	INR 38.17	-3.17%	INR 39.89	INR 39.89	INR 37.92	61.54K
2026-06-15	INR 39.42	+2.95%	INR 39.50	INR 39.75	INR 38.35	52.87K
2026-06-12	INR 38.29	+2.22%	INR 38.75	INR 39.90	INR 37.11	101.64K
2026-06-11	INR 37.46	-1.91%	INR 38.50	INR 38.50	INR 37.25	28.56K
2026-06-10	INR 38.19	+0.32%	INR 38.50	INR 39.18	INR 37.50	45.10K
2026-06-09	INR 38.07	+0.42%	INR 37.93	INR 38.74	INR 37.40	51.50K
2026-06-08	INR 37.91	-1.20%	INR 38.80	INR 38.80	INR 37.38	57.30K
2026-06-05	INR 38.37	-0.49%	INR 38.51	INR 39.09	INR 38.01	37.50K
2026-06-04	INR 38.56	-3.43%	INR 39.30	INR 40.88	INR 38.50	71.52K
2026-06-03	INR 39.93	-1.84%	INR 41.50	INR 41.50	INR 39.71	35.21K
2026-06-02	INR 40.68	+0.22%	INR 41.07	INR 41.29	INR 39.75	24.48K
2026-06-01	INR 40.59	-2.19%	INR 42.00	INR 42.00	INR 40.15	29.06K
2026-05-29	INR 41.50	-1.52%	INR 43.50	INR 43.50	INR 40.44	151.15K
2026-05-28	INR 42.14	0.00%	INR 42.14	INR 42.14	INR 42.14	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 44.90	-1.54%	INR 46.39	INR 46.60	INR 44.50	43.43K
2026-09-29	INR 45.60	-0.57%	INR 45.54	INR 46.40	INR 45.01	46.27K
2026-09-28	INR 45.86	-4.06%	INR 48.80	INR 48.80	INR 45.12	141.47K
2026-09-25	INR 47.80	+2.07%	INR 47.29	INR 48.19	INR 47.01	31.33K
2026-09-24	INR 46.83	-1.82%	INR 47.70	INR 47.99	INR 45.50	81.99K
2026-09-23	INR 47.70	-0.79%	INR 48.60	INR 48.84	INR 47.69	42.80K
2026-09-22	INR 48.08	+1.16%	INR 48.29	INR 49.43	INR 47.53	207.70K
2026-09-21	INR 47.53	+2.17%	INR 46.52	INR 48.98	INR 45.52	233.66K
2026-09-18	INR 46.52	+0.89%	INR 46.89	INR 46.90	INR 45.62	53.41K
2026-09-17	INR 46.11	+2.88%	INR 45.44	INR 46.70	INR 44.50	62.07K
2026-09-16	INR 44.82	+0.07%	INR 45.26	INR 45.97	INR 42.50	53.18K
2026-09-15	INR 44.79	-2.65%	INR 46.88	INR 47.40	INR 44.50	89.20K
2026-09-14	INR 46.01	0.00%	INR 46.01	INR 46.01	INR 46.01	0
2026-09-11	INR 46.01	-1.44%	INR 45.81	INR 46.70	INR 45.15	58.54K
2026-09-10	INR 46.68	-1.31%	INR 47.35	INR 48.50	INR 46.20	140.33K
2026-09-09	INR 47.30	+5.11%	INR 45.10	INR 48.89	INR 44.00	353.85K
2026-09-08	INR 45.00	+0.90%	INR 44.90	INR 45.90	INR 43.86	68.67K
2026-09-07	INR 44.60	+1.57%	INR 43.91	INR 44.89	INR 43.07	64.88K
2026-09-04	INR 43.91	-0.07%	INR 44.30	INR 45.80	INR 43.72	73.58K
2026-09-03	INR 43.94	+0.37%	INR 43.91	INR 44.80	INR 43.22	100.67K
2026-09-02	INR 43.78	+1.34%	INR 43.80	INR 44.39	INR 42.93	54.52K
2026-09-01	INR 43.20	-3.72%	INR 45.98	INR 45.98	INR 43.00	203.45K
2026-08-31	INR 44.87	-3.71%	INR 47.40	INR 47.40	INR 44.70	81.88K
2026-08-28	INR 46.60	+2.89%	INR 45.05	INR 47.00	INR 45.05	128.19K
2026-08-27	INR 45.29	0.00%	INR 46.69	INR 47.14	INR 44.81	150.65K
2026-08-26	INR 45.29	+4.00%	INR 44.00	INR 46.75	INR 44.00	107.89K
2026-08-25	INR 43.55	-1.78%	INR 44.36	INR 45.15	INR 43.50	79.44K
2026-08-24	INR 44.34	-2.83%	INR 46.99	INR 46.99	INR 44.00	92.34K
2026-08-21	INR 45.63	-2.35%	INR 47.79	INR 48.24	INR 45.00	170.42K
2026-08-20	INR 46.73	+8.37%	INR 43.00	INR 47.23	INR 42.52	353.06K
2026-08-19	INR 43.12	-1.55%	INR 44.48	INR 44.48	INR 42.50	93.86K
2026-08-18	INR 43.80	-0.64%	INR 43.80	INR 44.69	INR 42.80	79.77K
2026-08-17	INR 44.08	+1.61%	INR 44.75	INR 44.75	INR 43.12	109.48K
2026-08-14	INR 43.38	+4.28%	INR 42.50	INR 44.60	INR 40.06	197.20K
2026-08-13	INR 41.60	-0.36%	INR 41.41	INR 42.24	INR 41.40	15.68K
2026-08-12	INR 41.75	-2.68%	INR 43.76	INR 43.76	INR 41.10	52.50K
2026-08-11	INR 42.90	+0.30%	INR 43.19	INR 44.50	INR 42.73	83.87K
2026-08-10	INR 42.77	+0.45%	INR 43.40	INR 43.40	INR 42.22	33.13K
2026-08-07	INR 42.58	+2.78%	INR 43.50	INR 44.40	INR 42.22	119.38K
2026-08-06	INR 41.43	+0.49%	INR 40.90	INR 41.70	INR 40.53	17.18K
2026-08-05	INR 41.23	+1.25%	INR 41.40	INR 41.85	INR 40.51	39.24K
2026-08-04	INR 40.72	-0.68%	INR 41.55	INR 41.55	INR 40.32	25.41K
2026-08-03	INR 41.00	+0.07%	INR 41.70	INR 41.70	INR 40.72	23.65K
2026-07-31	INR 40.97	+3.07%	INR 40.25	INR 41.25	INR 39.67	38.27K
2026-07-30	INR 39.75	-0.80%	INR 40.07	INR 40.73	INR 39.50	14.55K
2026-07-29	INR 40.07	-0.45%	INR 40.25	INR 40.93	INR 40.00	24.55K
2026-07-28	INR 40.25	-0.17%	INR 41.00	INR 41.25	INR 40.00	37.90K
2026-07-27	INR 40.32	-1.10%	INR 40.32	INR 41.67	INR 40.11	49.94K
2026-07-24	INR 40.77	+0.42%	INR 41.20	INR 41.85	INR 39.80	28.17K
2026-07-23	INR 40.60	-0.05%	INR 40.57	INR 41.84	INR 40.50	25.69K
2026-07-22	INR 40.62	-2.92%	INR 41.22	INR 41.90	INR 40.46	44.73K
2026-07-21	INR 41.84	+0.50%	INR 41.95	INR 42.64	INR 41.55	35.83K
2026-07-20	INR 41.63	+1.34%	INR 40.70	INR 41.79	INR 40.64	21.63K
2026-07-17	INR 41.08	-2.52%	INR 41.61	INR 42.49	INR 41.00	49.33K
2026-07-16	INR 42.14	-0.12%	INR 41.60	INR 43.05	INR 41.41	68.42K
2026-07-15	INR 42.19	+0.45%	INR 41.40	INR 42.78	INR 41.40	27.64K
2026-07-14	INR 42.00	+1.25%	INR 41.40	INR 43.37	INR 40.52	84.00K
2026-07-13	INR 41.48	-2.08%	INR 42.90	INR 42.90	INR 41.00	75.13K
2026-07-10	INR 42.36	+2.37%	INR 41.31	INR 43.28	INR 41.31	76.00K
2026-07-09	INR 41.38	-0.34%	INR 42.10	INR 43.73	INR 41.20	153.86K
2026-07-08	INR 41.52	+2.77%	INR 40.15	INR 43.55	INR 40.15	382.05K
2026-07-07	INR 40.40	-3.14%	INR 41.80	INR 41.80	INR 40.11	34.83K
2026-07-06	INR 41.71	+3.24%	INR 40.40	INR 42.15	INR 39.81	86.36K
2026-07-03	INR 40.40	-0.88%	INR 40.56	INR 41.50	INR 40.05	22.61K
2026-07-02	INR 40.76	+2.98%	INR 39.52	INR 41.50	INR 39.41	87.86K
2026-07-01	INR 39.58	-0.23%	INR 40.40	INR 40.48	INR 39.41	22.03K
2026-06-30	INR 39.67	-0.30%	INR 39.30	INR 40.89	INR 39.30	16.84K
2026-06-29	INR 39.79	+0.05%	INR 39.77	INR 41.40	INR 39.50	62.22K
2026-06-26	INR 39.77	0.00%	INR 39.77	INR 39.77	INR 39.77	0
2026-06-25	INR 39.77	-3.31%	INR 41.89	INR 42.69	INR 39.41	56.66K
2026-06-24	INR 41.13	+4.15%	INR 40.59	INR 43.00	INR 39.14	228.51K
2026-06-23	INR 39.49	-1.86%	INR 40.19	INR 41.36	INR 39.30	28.52K
2026-06-22	INR 40.24	-2.00%	INR 41.26	INR 42.47	INR 40.05	35.56K
2026-06-19	INR 41.06	+2.42%	INR 40.09	INR 41.60	INR 40.00	61.41K
2026-06-18	INR 40.09	+4.51%	INR 38.33	INR 41.35	INR 38.33	155.08K
2026-06-17	INR 38.36	+0.50%	INR 38.17	INR 39.18	INR 37.90	57.17K
2026-06-16	INR 38.17	-3.17%	INR 39.89	INR 39.89	INR 37.92	61.54K
2026-06-15	INR 39.42	+2.95%	INR 39.50	INR 39.75	INR 38.35	52.87K
2026-06-12	INR 38.29	+2.22%	INR 38.75	INR 39.90	INR 37.11	101.64K
2026-06-11	INR 37.46	-1.91%	INR 38.50	INR 38.50	INR 37.25	28.56K
2026-06-10	INR 38.19	+0.32%	INR 38.50	INR 39.18	INR 37.50	45.10K
2026-06-09	INR 38.07	+0.42%	INR 37.93	INR 38.74	INR 37.40	51.50K
2026-06-08	INR 37.91	-1.20%	INR 38.80	INR 38.80	INR 37.38	57.30K
2026-06-05	INR 38.37	-0.49%	INR 38.51	INR 39.09	INR 38.01	37.50K
2026-06-04	INR 38.56	-3.43%	INR 39.30	INR 40.88	INR 38.50	71.52K
2026-06-03	INR 39.93	-1.84%	INR 41.50	INR 41.50	INR 39.71	35.21K
2026-06-02	INR 40.68	+0.22%	INR 41.07	INR 41.29	INR 39.75	24.48K
2026-06-01	INR 40.59	-2.19%	INR 42.00	INR 42.00	INR 40.15	29.06K
2026-05-29	INR 41.50	-1.52%	INR 43.50	INR 43.50	INR 40.44	151.15K
2026-05-28	INR 42.14	0.00%	INR 42.14	INR 42.14	INR 42.14	0