Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Orient Cement Ltd. (ORIENTCEM) Historical Prices

IN:ORIENTCEM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026115.60115.60112.50112.55112.55-2.00%20,2241.84
Oct 29, 2026114.30116.80112.65114.85114.85+1.82%6,3600.58
Oct 28, 2026112.00115.55112.00112.80112.80+0.00%4,8060.43
Oct 27, 2026118.70118.70112.40112.80112.80-5.01%8,4110.76
Oct 26, 2026114.25119.00112.55118.75118.75+2.37%22,1502.03
Oct 23, 2026111.70116.40110.80116.00116.00-0.94%50,4724.91
Oct 22, 2026113.35118.80110.00117.10117.10+2.76%23,7552.36
Oct 21, 2026115.70115.80112.65113.95113.95-0.70%9,3420.91
Oct 20, 2026114.75116.65113.50114.75114.75+0.00%00.00
Oct 19, 2026113.50116.65113.50114.75114.75-0.39%10,0830.95
Oct 16, 2026113.00117.70111.65115.20115.20+2.67%18,0501.73
Oct 15, 2026111.80115.10111.65112.20112.20+0.18%24,5352.33
Oct 14, 2026112.05113.25111.45112.00112.00-0.18%3,6060.34
Oct 13, 2026112.30112.80110.25112.20112.20+1.45%4,8570.46
Oct 12, 2026112.00113.80110.05110.60110.60-0.94%18,9281.80
Oct 09, 2026110.25112.20109.35111.65111.65+1.36%11,1351.07
Oct 08, 2026113.30113.40109.75110.15110.15-2.78%11,7211.12
Oct 07, 2026115.00115.80112.45113.30113.30-1.99%5,2880.51
Oct 06, 2026116.65117.90115.45115.60115.60-0.69%20,2581.94
Oct 05, 2026114.60117.95114.60116.40116.40+0.39%21,7112.06
Oct 02, 2026115.95118.00114.50115.95115.95+0.00%00.00
Oct 01, 2026118.00118.00114.50115.95115.95-2.64%16,3651.49
Sep 30, 2026119.00120.15118.05119.10119.10+0.08%11,7311.04
Sep 29, 2026120.50121.00116.60119.00119.00-0.34%9,8570.87
Sep 28, 2026123.00123.00119.15119.40119.40-2.57%11,9051.04
Sep 25, 2026121.00123.25121.00122.55122.55+0.12%13,1701.15
Sep 24, 2026124.90124.90122.15122.40122.40-1.92%6,9430.60
Sep 23, 2026125.00125.20123.90124.80124.80+1.22%13,2591.17
Sep 22, 2026125.85125.85122.50123.30123.30-1.08%7,9450.70
Sep 21, 2026123.55125.90123.55124.65124.65+0.16%16,4651.46
Sep 18, 2026122.50126.20122.25124.45124.45+1.97%13,1791.18
Sep 17, 2026121.70123.00121.00122.05122.05+0.29%8,9150.79
Sep 16, 2026120.75122.60120.75121.70121.70+0.04%8,9630.80
Sep 15, 2026127.75127.75121.20121.65121.65-3.07%12,3351.10
Sep 14, 2026125.50126.05123.80125.50125.50+0.00%00.00
Sep 11, 2026124.65126.05123.80125.50125.50-0.36%9,8550.87
Sep 10, 2026126.00126.50125.30125.95125.95-0.16%6,1110.53
Sep 09, 2026126.40127.65125.75126.15126.15-0.04%13,1921.15
Sep 08, 2026126.70127.70125.30126.20126.20-0.39%8,1050.70
Sep 07, 2026130.30130.30125.55126.70126.70-2.28%11,4180.99
Sep 04, 2026128.75130.25128.75129.65129.65+0.93%4,8020.42
Sep 03, 2026128.70129.75127.85128.45128.45+0.39%4,2740.37
Sep 02, 2026127.00128.75126.15127.95127.95-0.20%7,5830.64
Sep 01, 2026129.40132.50128.00128.20128.20-1.23%17,2631.48
Aug 31, 2026131.10131.40129.25129.80129.80-1.22%10,5260.90
Aug 28, 2026132.10132.10130.75131.40131.40+0.00%4,2640.36
Aug 27, 2026135.65135.65131.00131.40131.40-2.23%5,2860.45
Aug 26, 2026130.80135.00130.80134.40134.40+2.67%9,6850.79
Aug 25, 2026129.70131.00128.70130.90130.90+0.93%2,8560.23
Aug 24, 2026129.50131.90129.50129.70129.70-1.33%5,9460.48