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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	241	232.95	232.95	242	232.16	754,948
August 07, 2025	238.75	242.69	242.69	245	235.21	634,640
August 06, 2025	244.88	238.75	238.75	246.49	238.2	522,406
August 05, 2025	246	245.07	245.07	248.8	243.97	366,230
August 04, 2025	242.1	245.78	245.78	246.77	240.08	434,527
August 01, 2025	247.28	240.25	240.25	248.8	238.56	898,688
July 31, 2025	244	247.28	247.28	250.65	241.02	1.35M
July 30, 2025	244.18	246.58	246.58	254	243.37	2.24M
July 29, 2025	244.9	244.15	244.15	248.14	242	1.44M
July 28, 2025	260	243.53	243.53	267.8	238.1	12.16M
July 25, 2025	256.51	252.37	252.37	257.3	247.13	1.64M
July 24, 2025	257.2	256.86	256.36	260.47	249.46	3.18M
July 23, 2025	249.9	255.58	255.08	258.05	244.53	2.84M
July 22, 2025	237	245.01	245.01	249.2	236.55	2.42M
July 21, 2025	237	236.68	236.68	237.64	235	331,314
July 18, 2025	235.89	235.83	235.83	236.61	233.12	558,469
July 17, 2025	237.39	234.19	234.19	237.79	233.8	369,776
July 16, 2025	238.9	237.39	237.39	240	236.75	357,637
July 15, 2025	239	237.05	237.05	239.59	234.1	439,123
July 14, 2025	238.16	237.1	237.1	239.77	236.2	225,288
July 11, 2025	234	240.88	240.88	242.45	232.83	1.58M
July 10, 2025	238.07	232.97	232.97	238.07	232.8	347,422
July 09, 2025	234.86	236.79	236.79	239.9	234.86	355,951
July 08, 2025	236.54	234.6	234.6	237.35	232	522,507
July 07, 2025	240	235.73	235.73	241.94	234	422,065

Orient Cement Limited (ORIENTCEM.NS) NSE