Orient Cement Limited (ORIENTCEM.NS) NSE

223.00

-0.99(-0.44%)

Updated at September 08 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025227223.99223.99229222.7201,782
September 04, 2025231.3226.54226.54232.3225.25468,579
September 03, 2025227.9225.16225.16229.34224.8492,501
September 02, 2025224225.74225.74229.9221.58592,280
September 01, 2025217.7221.84221.84223.42217.7516,640
August 29, 2025229217.21217.21229.14214.51.6M
August 28, 2025232227.5227.5234.61227.01275,946
August 26, 2025235.95231.91231.91238.07230.15383,258
August 25, 2025238.4235.34235.34239.18235181,832
August 22, 2025243237.71237.71243.01237343,109
August 21, 2025240.45242.84242.84244.37239.52563,500
August 20, 2025239.36239.64239.64241.5236.68303,329
August 19, 2025242239.36239.36242238.19283,772
August 18, 2025240238.87238.87242237.64724,240
August 14, 2025235233.82233.82236.16232.78243,927
August 13, 2025238.95234.83234.83239.99234393,741
August 12, 2025236237.9237.9240.32235.25442,327
August 11, 2025233.1236.8236.8237.9232.55342,302
August 08, 2025241232.95232.95242232.16754,948
August 07, 2025238.75242.69242.69245235.21634,640
August 06, 2025244.88238.75238.75246.49238.2522,406
August 05, 2025246245.07245.07248.8243.97366,230
August 04, 2025242.1245.78245.78246.77240.08434,527
August 01, 2025247.28240.25240.25248.8238.56898,688
July 31, 2025244247.28247.28250.65241.021.35M
July 30, 2025244.18246.58246.58254243.372.24M
July 29, 2025244.9244.15244.15248.142421.44M
July 28, 2025260243.53243.53267.8238.112.16M
July 25, 2025256.51252.37252.37257.3247.131.64M
July 24, 2025257.2256.86256.36260.47249.463.18M
July 23, 2025249.9255.58255.08258.05244.532.84M
July 22, 2025237245.01245.01249.2236.552.42M
July 21, 2025237236.68236.68237.64235331,314
July 18, 2025235.89235.83235.83236.61233.12558,469
July 17, 2025237.39234.19234.19237.79233.8369,776
July 16, 2025238.9237.39237.39240236.75357,637
July 15, 2025239237.05237.05239.59234.1439,123
July 14, 2025238.16237.1237.1239.77236.2225,288
July 11, 2025234240.88240.88242.45232.831.58M
July 10, 2025238.07232.97232.97238.07232.8347,422
July 09, 2025234.86236.79236.79239.9234.86355,951
July 08, 2025236.54234.6234.6237.35232522,507
July 07, 2025240235.73235.73241.94234422,065
July 04, 2025239241.43241.43244.7239727,078
July 03, 2025242.5238.84238.84243.3237.99310,673
July 02, 2025238.98241.5241.5243.8238.981.14M
July 01, 2025242.05237.8237.8244.25233.68792,893
June 30, 2025245242.05242.05245.4239860,024
June 27, 2025238.3242.4242.4244.75237.21.32M
June 26, 20252312382382402312.64M
June 25, 2025223.25227.5227.5236.2222.253.35M
June 24, 2025229222.3222.3230.4221.61.69M
June 23, 2025231.5226.1226.1234225.41.54M
June 20, 2025245.35231231248.65229.33.34M
June 19, 2025255.15245245258243.652.84M
June 18, 2025269253.7253.727024810.95M
June 17, 2025287303.15303.15306.7284.61.17M
June 16, 2025293288.25288.25295283.75350,329
June 13, 2025295.25292.1292.1299.55291.05370,326
June 12, 2025313304.4304.4314302662,504
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved