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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	164	162.54	162.54	166.08	161.61	327,485
December 03, 2025	163.88	164.11	164.11	164.84	160.33	343,522
December 02, 2025	167.7	163.41	163.41	167.7	163.2	262,259
December 01, 2025	166.69	167.69	167.69	168.81	165.21	252,558
November 28, 2025	169.9	166.29	166.29	170.01	165.44	266,418
November 27, 2025	172	169.21	169.21	172.01	168.6	366,055
November 26, 2025	173	170.68	170.68	173.5	168.23	582,150
November 25, 2025	163	172.6	172.6	173.9	163	1.42M
November 24, 2025	177.05	163.61	163.61	177.05	159.05	3.54M
November 21, 2025	180	177.14	177.14	180	176.5	281,886
November 19, 2025	183.6	182.15	182.15	183.6	180.1	392,241
November 18, 2025	187.75	182.77	182.77	188	182.06	434,197
November 17, 2025	187.56	186.37	186.37	187.75	185	332,385
November 14, 2025	189	185.51	185.51	189.35	185.1	439,796
November 13, 2025	193.13	188.44	188.44	193.43	188.1	608,984
November 12, 2025	192.01	191.89	191.89	195.05	188.5	659,051
November 11, 2025	198.7	191.31	191.31	199.9	190.75	937,693
November 10, 2025	202.6	198.88	198.88	202.77	197.61	547,439
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

Orient Cement Limited (ORIENTCEM.NS) NSE