Skip to main content
Orient Cement Limited (NSE:ORIENTCEM)
India flag India · Delayed Price · Currency is INR
147.70
-0.31 (-0.21%)
Apr 28, 2026, 3:29 PM IST

Orient Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026145.00149.40144.20148.01148.013.09%311,357
Apr 24, 2026146.08146.08141.41143.57143.57-0.73%181,928
Apr 23, 2026148.20148.20144.01144.63144.63-2.42%272,981
Apr 22, 2026145.99152.10144.52148.21148.211.99%432,166
Apr 21, 2026143.70146.40143.03145.32145.320.87%307,852
Apr 20, 2026146.39147.78140.70144.07144.07-0.57%670,732
Apr 17, 2026145.28146.46144.31144.89144.89-0.05%244,472
Apr 16, 2026144.15145.75143.51144.96144.960.67%319,944
Apr 15, 2026141.00145.73141.00143.99143.993.60%492,164
Apr 13, 2026138.00139.95135.25138.99138.99-0.96%171,686
Apr 10, 2026138.90141.00137.96140.34140.342.18%212,143
Apr 9, 2026141.00143.69135.19137.34137.34-1.87%445,764
Apr 8, 2026139.00144.62136.00139.96139.965.11%680,916
Apr 7, 2026134.00134.89132.10133.15133.15-1.36%135,098
Apr 6, 2026132.10135.48130.10134.99134.992.19%209,299
Apr 2, 2026128.45132.90126.27132.10132.100.69%230,766
Apr 1, 2026130.00132.00125.75131.20131.206.76%427,638
Mar 30, 2026125.10127.07122.32122.89122.89-2.70%800,957
Mar 27, 2026131.65131.65125.55126.30126.30-4.06%1,056,978
Mar 25, 2026129.75133.63129.39131.65131.652.25%472,336
Mar 24, 2026127.03130.07124.55128.75128.753.51%680,113
Mar 23, 2026131.60131.60123.21124.38124.38-6.04%551,274
Mar 20, 2026133.30135.89132.11132.37132.37-0.39%512,801
Mar 19, 2026136.58137.00132.10132.89132.89-4.64%445,508
Mar 18, 2026137.06140.96137.06139.35139.352.03%440,777
Mar 17, 2026135.80138.50132.81136.58136.582.38%408,623
Mar 16, 2026133.50135.32131.85133.41133.410.13%507,442
Mar 13, 2026138.00139.31133.00133.24133.24-4.81%547,649
Mar 12, 2026142.65142.74139.23139.97139.97-2.34%453,181
Mar 11, 2026143.71145.75142.00143.32143.32-0.27%2,274,701
Mar 10, 2026140.95144.18140.95143.71143.712.62%301,693
Mar 9, 2026144.77144.77138.00140.04140.04-3.67%386,641
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