Orient Cement Limited - ORIENTCEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	200	203.29	203.29	205	200	432,790
November 06, 2025	212.29	206.93	206.93	213.32	206.01	513,803
November 04, 2025	218	212.25	212.25	219.31	211.91	649,870
November 03, 2025	223.99	218.16	218.16	224.73	216.1	2.45M
October 31, 2025	217	214.46	214.46	217	213.76	258,704
October 30, 2025	217.7	215.95	215.95	217.7	214.81	242,707
October 29, 2025	215	216.24	216.24	217	213.38	200,840
October 28, 2025	214	213.37	213.37	214.49	211.24	251,722
October 27, 2025	214.24	212.93	212.93	218.4	212.1	427,263
October 24, 2025	214.9	213.18	213.18	215.2	212.4	243,109
October 23, 2025	216	214.2	214.2	216.44	214	192,756
October 21, 2025	213.49	215.68	215.68	216.82	212.25	84,111
October 20, 2025	214.6	213.46	213.46	215.6	212.04	154,391
October 17, 2025	215.48	214.47	214.47	215.59	213.55	174,457
October 16, 2025	216	215.2	215.2	217.1	214.67	204,895
October 15, 2025	216	215.58	215.58	217.79	214.4	259,609
October 14, 2025	219.35	214.79	214.79	220.25	213.25	365,134
October 13, 2025	222	219.35	219.35	222.01	218.47	227,140
October 10, 2025	223	221.37	221.37	223	220.6	218,460
October 09, 2025	221.25	221.57	221.57	222.69	220.15	250,689
October 08, 2025	225.94	221.08	221.08	225.94	220.1	253,181
October 07, 2025	223.49	223.96	223.96	224.9	222.11	188,870
October 06, 2025	225.9	222.69	222.69	226.86	222	217,870
October 03, 2025	223.03	224.72	224.72	225.53	222.21	273,417
October 01, 2025	219	223.03	223.03	224.08	217.85	421,576
September 30, 2025	220.27	219.32	219.32	220.98	218.5	351,216
September 29, 2025	225.95	218.83	218.83	226.39	217.7	804,145
September 26, 2025	232.05	225.01	225.01	232.48	224.1	512,955
September 25, 2025	230.13	233.68	233.68	237.29	229.07	681,863
September 24, 2025	235.47	230.13	230.13	235.8	229.2	1.03M
September 23, 2025	224.9	234.83	234.83	236.9	221.7	2.3M
September 22, 2025	220.49	223.39	223.39	226.37	220.15	901,099
September 19, 2025	228.85	219.56	219.56	229.4	217.05	1.74M
September 18, 2025	228.9	226.7	226.7	229.66	225	545,780
September 17, 2025	226.9	228.77	228.77	229.65	226.32	340,694
September 16, 2025	224	226.32	226.32	226.9	222.6	403,229
September 15, 2025	220.9	222.42	222.42	223.29	220.1	218,155
September 12, 2025	223.51	220.55	220.55	224.4	220	342,252
September 11, 2025	222.7	223.07	223.07	224.4	222.03	196,706
September 10, 2025	224	221.58	221.58	224.99	220.44	308,410
September 09, 2025	223.9	222.42	222.42	224.45	221.87	214,566
September 08, 2025	227	222.47	222.47	227	222.21	297,731
September 05, 2025	227	223.99	223.99	229	222.7	201,782
September 04, 2025	231.3	226.54	226.54	232.3	225.25	468,579
September 03, 2025	227.9	225.16	225.16	229.34	224.8	492,501
September 02, 2025	224	225.74	225.74	229.9	221.58	592,280
September 01, 2025	217.7	221.84	221.84	223.42	217.7	516,640
August 29, 2025	229	217.21	217.21	229.14	214.5	1.6M
August 28, 2025	232	227.5	227.5	234.61	227.01	275,946
August 26, 2025	235.95	231.91	231.91	238.07	230.15	383,258
August 25, 2025	238.4	235.34	235.34	239.18	235	181,832
August 22, 2025	243	237.71	237.71	243.01	237	343,109
August 21, 2025	240.45	242.84	242.84	244.37	239.52	563,500
August 20, 2025	239.36	239.64	239.64	241.5	236.68	303,329
August 19, 2025	242	239.36	239.36	242	238.19	283,772
August 18, 2025	240	238.87	238.87	242	237.64	724,240
August 14, 2025	235	233.82	233.82	236.16	232.78	243,927
August 13, 2025	238.95	234.83	234.83	239.99	234	393,741
August 12, 2025	236	237.9	237.9	240.32	235.25	442,327
August 11, 2025	233.1	236.8	236.8	237.9	232.55	342,302

Orient Cement Limited (ORIENTCEM.NS) NSE