Skip to main content
Orient Cement Limited (NSE:ORIENTCEM)
India flag India · Delayed Price · Currency is INR
145.38
-2.74 (-1.85%)
At close: Mar 6, 2026

Orient Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026146.80151.50145.00145.38145.38-1.85%419,823
Mar 5, 2026147.60149.35143.52148.12148.120.89%613,865
Mar 4, 2026148.00149.40145.13146.82146.82-2.47%396,713
Mar 2, 2026150.00152.48148.55150.54150.54-2.32%479,756
Feb 27, 2026157.50157.51153.67154.12154.12-2.26%328,713
Feb 26, 2026158.80158.94157.01157.69157.69-0.15%214,079
Feb 25, 2026158.51159.32156.50157.92157.920.03%196,648
Feb 24, 2026156.50158.75156.00157.87157.870.23%252,790
Feb 23, 2026159.00160.28156.53157.51157.51-0.54%621,046
Feb 20, 2026158.00160.42156.30158.37158.370.23%307,713
Feb 19, 2026161.83162.88157.00158.00158.00-2.37%366,976
Feb 18, 2026161.45162.19160.17161.83161.830.33%277,528
Feb 17, 2026161.56163.14159.72161.29161.29-0.25%191,529
Feb 16, 2026160.54162.45157.80161.70161.700.72%185,776
Feb 13, 2026162.00162.64158.80160.54160.54-1.86%231,424
Feb 12, 2026164.91166.10162.85163.58163.58-1.68%249,569
Feb 11, 2026166.06166.86164.60166.37166.370.05%231,295
Feb 10, 2026167.65168.78165.10166.29166.29-0.82%328,700
Feb 9, 2026162.23168.30161.78167.66167.663.33%619,916
Feb 6, 2026162.20162.85160.11162.26162.26-0.62%238,748
Feb 5, 2026165.02165.04162.41163.28163.28-1.05%232,801
Feb 4, 2026162.02165.90160.90165.02165.021.85%375,853
Feb 3, 2026160.99164.89159.57162.02162.023.23%743,548
Feb 2, 2026152.25157.33151.59156.95156.952.16%344,415
Feb 1, 2026158.00160.41152.20153.63153.63-2.61%548,954
Jan 30, 2026164.99165.00157.00157.74157.74-4.52%829,207
Jan 29, 2026164.99166.04162.80165.21165.210.32%695,680
Jan 28, 2026162.10165.60162.10164.68164.681.21%298,381
Jan 27, 2026160.84163.73159.84162.71162.712.48%593,500
Jan 23, 2026169.00169.89157.36158.78158.78-4.92%532,173
Jan 22, 2026166.10167.90165.50166.99166.991.54%293,547
Jan 21, 2026162.00166.86162.00164.45164.450.01%503,283
Jan 20, 2026168.50170.87163.25164.44164.44-2.83%1,046,939
Jan 19, 2026168.00170.53167.55169.23169.23-0.29%415,202
Jan 16, 2026169.74171.50167.50169.72169.720.38%484,404
Jan 14, 2026165.00169.65163.63169.07169.072.37%546,650
Jan 13, 2026166.30166.31163.80165.16165.16-0.15%298,918
Jan 12, 2026164.22166.40160.73165.41165.410.72%446,894
Jan 9, 2026166.84167.69163.60164.22164.22-1.57%500,228
Jan 8, 2026172.03172.04166.37166.84166.84-2.76%437,176
Jan 7, 2026172.24173.36171.10171.58171.58-0.38%828,144
Jan 6, 2026175.80175.80171.82172.24172.24-1.59%377,406
Jan 5, 2026173.10175.80173.10175.03175.030.74%657,003
Jan 2, 2026172.88174.06171.73173.75173.750.85%689,273
Jan 1, 2026170.26172.80170.26172.29172.290.83%368,393
Dec 31, 2025170.98171.54169.71170.87170.870.53%367,609
Dec 30, 2025170.00170.62168.55169.97169.97-0.13%335,905
Dec 29, 2025170.10171.41169.45170.19170.19-0.57%498,426
Dec 26, 2025171.80171.80170.26171.16171.160.03%1,352,944
Dec 24, 2025171.99172.90170.50171.11171.110.06%1,049,993
Dec 23, 2025176.10179.00170.20171.01171.014.58%9,669,852
Dec 22, 2025163.00164.70162.50163.52163.521.13%216,924
Dec 19, 2025160.70162.18159.99161.70161.700.63%173,651
Dec 18, 2025162.20163.01160.30160.69160.69-0.39%262,444
Dec 17, 2025164.61164.99160.50161.32161.32-2.52%218,089
Dec 16, 2025163.15167.69162.24165.49165.491.43%502,454
Dec 15, 2025165.00166.80162.71163.15163.15-1.45%419,455
Dec 12, 2025162.99166.80158.10165.55165.551.93%446,929
Dec 11, 2025160.20163.55153.70162.42162.421.92%508,443
Dec 10, 2025155.00163.80154.51159.36159.363.98%1,625,368
Dec 9, 2025158.57158.78150.65153.26153.26-3.35%1,140,857
Dec 8, 2025163.46163.86157.33158.57158.57-3.00%335,143
Dec 5, 2025162.40164.70160.61163.47163.470.57%313,742
Dec 4, 2025164.00166.08161.61162.54162.54-0.96%327,664
Dec 3, 2025163.88164.84160.33164.11164.110.43%343,312
Dec 2, 2025167.70167.70163.20163.41163.41-2.55%262,259
Dec 1, 2025166.69168.81165.21167.69167.690.84%252,558
Nov 28, 2025169.90170.01165.44166.29166.29-1.73%266,418
Nov 27, 2025172.00172.01168.60169.21169.21-0.86%366,055
Nov 26, 2025173.00173.50168.23170.68170.68-1.11%582,045
Nov 25, 2025163.00173.90163.00172.60172.605.49%1,420,096
Nov 24, 2025177.05177.05159.05163.61163.61-7.64%3,544,701
Nov 21, 2025180.00180.00176.50177.14177.14-1.50%282,066
Nov 20, 2025182.30183.09179.20179.84179.84-1.27%312,087
Nov 19, 2025183.60183.60180.10182.15182.15-0.34%392,241
Nov 18, 2025187.75188.00182.06182.77182.77-1.93%434,197
Nov 17, 2025187.56187.75185.00186.37186.370.46%332,170
Nov 14, 2025189.00189.35185.10185.51185.51-1.55%439,621
Nov 13, 2025193.13193.43188.10188.44188.44-1.80%608,984
Nov 12, 2025192.01195.05188.50191.89191.890.30%659,051
Nov 11, 2025198.70199.90190.75191.31191.31-3.81%937,693
Nov 10, 2025202.60202.77197.61198.88198.88-2.17%547,439
Nov 7, 2025200.00205.00200.00203.29203.29-1.76%432,805
Nov 6, 2025212.29213.32206.01206.93206.93-2.51%513,803
Nov 4, 2025218.00219.31211.91212.25212.25-2.71%649,870
Nov 3, 2025223.99224.73216.10218.16218.161.73%2,447,324
Oct 31, 2025217.00217.00213.76214.46214.46-0.69%258,704
Oct 30, 2025217.70217.70214.81215.95215.95-0.13%241,708
Oct 29, 2025215.00217.00213.38216.24216.241.35%200,840
Oct 28, 2025214.00214.49211.24213.37213.370.21%251,676
Oct 27, 2025214.24218.40212.10212.93212.93-0.12%427,263
Oct 24, 2025214.90215.20212.40213.18213.18-0.48%243,109
Oct 23, 2025216.00216.44214.00214.20214.20-0.69%192,756
Oct 21, 2025213.49216.82212.25215.68215.681.04%84,111
Oct 20, 2025214.60215.60212.04213.46213.46-0.47%154,402
Oct 17, 2025215.48215.59213.55214.47214.47-0.34%174,404
Oct 16, 2025216.00217.10214.67215.20215.20-0.18%204,895
Oct 15, 2025216.00217.79214.40215.58215.580.37%259,609
Oct 14, 2025219.35220.25213.25214.79214.79-2.08%364,745
Oct 13, 2025222.00222.01218.47219.35219.35-0.91%227,053