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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	239	241.43	241.43	244.7	239	727,078
July 03, 2025	242.5	238.84	238.84	243.3	237.99	310,673
July 02, 2025	238.98	241.5	241.5	243.8	238.98	1.14M
July 01, 2025	242.05	237.8	237.8	244.25	233.68	792,893
June 30, 2025	245	242.05	242.05	245.4	239	860,024
June 27, 2025	238.3	242.4	242.4	244.75	237.2	1.32M
June 26, 2025	231	238	238	240	231	2.64M
June 25, 2025	223.25	227.5	227.5	236.2	222.25	3.35M
June 24, 2025	229	222.3	222.3	230.4	221.6	1.69M
June 23, 2025	231.5	226.1	226.1	234	225.4	1.54M
June 20, 2025	245.35	231	231	248.65	229.3	3.34M
June 19, 2025	255.15	245	245	258	243.65	2.84M
June 18, 2025	269	253.7	253.7	270	248	10.95M
June 17, 2025	287	303.15	303.15	306.7	284.6	1.17M
June 16, 2025	293	288.25	288.25	295	283.75	350,329

Orient Cement Limited (ORIENTCEM.NS) NSE