Orient Cement Limited (ORIENTCEM.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Orient Cement Limited (ORIENTCEM.NS) 10 years ago, it would be worth ₹701.72 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹800.64, while ₹1000 invested 1 year ago would be worth ₹562.96. This corresponds to total returns of -29.83%, -19.94%, -43.7%, respectively, with annualized returns of -3.48%, -4.35%, -43.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 126 | 126.06 | 126.06 | 126.68 | 125.1 | 320,998 |
| September 09, 2026 | 127.2 | 126.28 | 126.28 | 127.9 | 125.72 | 241,975 |
| September 08, 2026 | 126.8 | 126.42 | 126.42 | 127.59 | 125.01 | 378,422 |
| September 07, 2026 | 130.3 | 126.56 | 126.56 | 130.3 | 125.1 | 315,036 |
| September 04, 2026 | 128 | 129.68 | 129.68 | 130.21 | 128 | 118,199 |
| September 03, 2026 | 128 | 128.48 | 128.48 | 129.49 | 127.75 | 74,151 |
| September 02, 2026 | 128.49 | 127.7 | 127.7 | 128.79 | 126.25 | 124,174 |
| September 01, 2026 | 129.55 | 128.16 | 128.16 | 133.92 | 127.5 | 241,975 |
| August 31, 2026 | 131.37 | 129.55 | 129.55 | 131.37 | 129.32 | 119,165 |
| August 28, 2026 | 132.04 | 131.37 | 131.37 | 132.1 | 130.81 | 93,980 |
| August 27, 2026 | 134.86 | 131.41 | 131.41 | 134.86 | 131 | 105,904 |
| August 26, 2026 | 131 | 134.48 | 134.48 | 135.1 | 131 | 306,045 |
| August 25, 2026 | 129.95 | 130.83 | 130.83 | 131.29 | 128.8 | 144,636 |
| August 24, 2026 | 130.6 | 129.8 | 129.8 | 132.01 | 129.55 | 291,397 |
| August 21, 2026 | 130.84 | 131.52 | 131.52 | 133.35 | 130 | 323,062 |
| August 20, 2026 | 131.89 | 130.86 | 130.86 | 132.3 | 129.6 | 259,445 |
| August 19, 2026 | 131.76 | 129.47 | 129.47 | 131.76 | 128.86 | 380,713 |
| August 18, 2026 | 131.89 | 130.54 | 130.54 | 132 | 130.12 | 100,991 |
| August 17, 2026 | 132 | 131.89 | 131.89 | 132.37 | 130.35 | 166,789 |
| August 14, 2026 | 132.39 | 132.55 | 132.55 | 133.27 | 131.61 | 281,630 |
| August 13, 2026 | 133.55 | 132.76 | 132.76 | 134.3 | 132 | 180,646 |
| August 12, 2026 | 134.1 | 133.55 | 133.55 | 134.57 | 132.38 | 237,192 |
| August 11, 2026 | 137 | 134.13 | 134.13 | 137 | 133.8 | 341,696 |
| August 10, 2026 | 136.73 | 137.27 | 137.27 | 138.8 | 135.81 | 246,918 |
| August 07, 2026 | 137.75 | 136.73 | 136.73 | 138 | 136 | 138,487 |
| August 06, 2026 | 140.58 | 138.17 | 138.17 | 140.58 | 137.7 | 167,501 |
| August 05, 2026 | 137.67 | 140.36 | 140.36 | 142.32 | 137.67 | 372,978 |
| August 04, 2026 | 139.51 | 137.67 | 137.67 | 139.51 | 137.01 | 145,237 |
| August 03, 2026 | 136.07 | 139.51 | 139.51 | 140.1 | 136.07 | 266,061 |
| July 31, 2026 | 136.3 | 136.64 | 136.64 | 138.05 | 135.81 | 158,924 |
| July 30, 2026 | 137.22 | 136.57 | 136.57 | 137.5 | 134.47 | 278,800 |
| July 29, 2026 | 135.01 | 137.55 | 137.55 | 139.9 | 133 | 402,147 |
| July 28, 2026 | 135.8 | 134.73 | 134.73 | 137.5 | 132.71 | 316,636 |
| July 27, 2026 | 133.8 | 136.11 | 136.11 | 136.5 | 133.33 | 589,126 |
| July 24, 2026 | 132 | 133.8 | 133.8 | 134.68 | 130.62 | 544,564 |
| July 23, 2026 | 135.2 | 134.35 | 134.35 | 136.84 | 133.75 | 274,501 |
| July 22, 2026 | 140 | 136.61 | 136.61 | 140.15 | 136.23 | 142,579 |
| July 21, 2026 | 139.99 | 139.52 | 139.52 | 140.49 | 138.21 | 276,158 |
| July 20, 2026 | 138 | 138.64 | 138.64 | 139.99 | 136.4 | 348,409 |
| July 17, 2026 | 136.2 | 137.45 | 137.45 | 137.99 | 135.36 | 144,360 |
| July 16, 2026 | 137.3 | 137.16 | 137.16 | 139.15 | 136.36 | 128,656 |
| July 15, 2026 | 136.5 | 137.28 | 137.28 | 138.81 | 136.38 | 166,324 |
| July 14, 2026 | 136.92 | 136.37 | 136.37 | 137.95 | 135.41 | 153,543 |
| July 13, 2026 | 137 | 136.89 | 136.89 | 137.71 | 136 | 95,469 |
| July 10, 2026 | 136.2 | 137.95 | 137.95 | 139.11 | 136.2 | 169,118 |
| July 09, 2026 | 134 | 135.5 | 135.5 | 138 | 133.46 | 388,535 |
| July 08, 2026 | 137.9 | 134.1 | 134.1 | 137.9 | 133.61 | 244,008 |
| July 07, 2026 | 141.46 | 138.53 | 138.53 | 141.98 | 138 | 187,382 |
| July 06, 2026 | 143.99 | 140.85 | 140.85 | 143.99 | 139.41 | 255,404 |
| July 03, 2026 | 137.1 | 142.29 | 142.29 | 142.89 | 136.52 | 745,862 |
| July 02, 2026 | 134 | 136.42 | 136.42 | 137.35 | 134 | 184,572 |
| July 01, 2026 | 133.4 | 133.93 | 133.93 | 135.09 | 132.5 | 168,386 |
| June 30, 2026 | 133.5 | 133.77 | 133.77 | 134.5 | 132.62 | 129,217 |
| June 29, 2026 | 133.9 | 133.79 | 133.79 | 135.05 | 132.82 | 164,286 |
| June 25, 2026 | 136.95 | 133.92 | 133.92 | 138.29 | 133.1 | 268,249 |
| June 24, 2026 | 132.6 | 136.4 | 136.4 | 137.07 | 132.6 | 280,153 |
| June 23, 2026 | 136.87 | 132.5 | 132.5 | 136.87 | 132.17 | 308,573 |
| June 22, 2026 | 137.55 | 136.53 | 136.53 | 137.55 | 135.45 | 95,163 |
| June 19, 2026 | 136.1 | 135.51 | 135.51 | 137.82 | 134.6 | 160,398 |
| June 18, 2026 | 136.5 | 136.69 | 136.69 | 137.9 | 135.14 | 125,687 |