Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Orient Cement Limited (ORIENTCEM.BO)

Compare
323.50
-4.45
(-1.36%)
At close: February 21 at 3:29:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025329.95329.95321.80323.50323.5022,906
Feb 20, 2025328.95329.30327.00327.95327.954,733
Feb 19, 2025328.55332.00327.25328.90328.9014,154
Feb 18, 2025332.50332.50328.35329.30329.308,861
Feb 17, 2025331.55332.15328.80329.35329.356,034
Feb 14, 2025334.75335.25331.25331.50331.5012,741
Feb 13, 2025335.05341.30332.65338.50338.5063,693
Feb 12, 2025331.25337.25331.25334.85334.854,298
Feb 11, 2025331.10339.05331.10336.40336.4011,230
Feb 10, 2025339.15339.15336.85337.85337.853,243
Feb 7, 2025343.00343.00337.95338.15338.157,231
Feb 6, 2025340.00342.30338.90341.00341.0035,914
Feb 5, 2025338.00342.30337.50340.40340.401,005,130
Feb 4, 2025330.40340.00330.40338.25338.256,920
Feb 3, 2025336.15339.30335.65338.70338.704,651
Feb 1, 2025340.55344.95337.20340.10340.1013,511
Jan 31, 2025336.45345.25335.05340.75340.759,377
Jan 30, 2025335.25340.30334.00339.25339.254,977
Jan 29, 2025323.00335.70323.00335.15335.158,800
Jan 28, 2025315.05336.10315.05329.55329.558,086
Jan 27, 2025328.00334.80325.30332.90332.9020,436
Jan 24, 2025330.10336.00330.10331.75331.7513,156
Jan 23, 2025331.05335.90331.05333.60333.602,713
Jan 22, 2025338.55338.55333.30334.60334.6013,477
Jan 21, 2025337.10340.95337.10339.05339.0510,366
Jan 20, 2025344.90344.90338.45339.80339.803,715
Jan 17, 2025336.05340.20336.05339.35339.352,448
Jan 16, 2025339.00340.60336.70337.60337.6011,480
Jan 15, 2025337.10338.35336.25337.75337.751,614
Jan 14, 2025301.15337.85301.15337.10337.109,578
Jan 13, 2025335.05338.05333.95335.45335.457,188
Jan 10, 2025335.15336.85332.45335.05335.0515,070
Jan 9, 2025335.10339.25335.10336.50336.5010,498
Jan 8, 2025341.85343.00337.20338.00338.0034,118
Jan 7, 2025340.55345.00340.00341.85341.8513,532
Jan 6, 2025340.10346.65340.10342.45342.4536,273
Jan 3, 2025346.95350.45342.45344.80344.808,396
Jan 2, 2025340.05348.75340.05346.95346.9528,758
Jan 1, 2025348.35348.35341.45344.65344.658,494
Dec 31, 2024334.10344.00334.10343.00343.0012,707
Dec 30, 2024343.00344.75339.85340.45340.4517,217
Dec 27, 2024345.20353.10342.35343.90343.9016,051
Dec 26, 2024342.95348.00341.75344.50344.5023,453
Dec 24, 2024338.30346.20336.25342.95342.9531,817
Dec 23, 2024341.70354.95333.80336.55336.551,025,875
Dec 20, 2024333.85342.20333.65336.35336.3538,999
Dec 19, 2024305.15341.70305.15340.90340.9029,235
Dec 18, 2024342.00343.15337.00339.05339.0510,261
Dec 17, 2024340.00343.15340.00342.05342.0514,391
Dec 16, 2024342.30343.80339.80340.75340.7510,759
Dec 13, 2024340.00342.55339.25341.40341.404,439
Dec 12, 2024335.10342.35335.10341.50341.504,322
Dec 11, 2024336.05349.25336.05340.85340.857,044
Dec 10, 2024344.90345.50338.35341.65341.655,996
Dec 9, 2024341.00347.45339.00344.15344.1514,837
Dec 6, 2024340.05343.35340.05341.00341.0012,904
Dec 5, 2024346.80346.80337.25342.40342.4014,809
Dec 4, 2024348.90348.90338.45339.60339.6022,631
Dec 3, 2024345.00348.75344.05345.50345.5020,350
Dec 2, 2024341.90345.00338.00343.90343.9013,578
Nov 29, 2024338.00344.00335.80341.90341.9056,460
Nov 28, 2024344.90344.90334.00336.25336.2529,574
Nov 27, 2024326.10342.75326.10338.35338.3527,255
Nov 26, 2024327.15331.45325.70328.95328.9516,658
Nov 25, 2024325.10334.25325.10327.15327.1519,919
Nov 22, 2024323.95331.65320.35330.30330.3033,703
Nov 21, 2024332.05332.05321.10324.10324.10106,630
Nov 19, 2024336.00338.50334.45337.55337.5512,733
Nov 18, 2024334.00336.15332.90334.35334.357,167
Nov 14, 2024335.50340.05333.55334.00334.0022,231
Nov 13, 2024330.15337.65330.15336.70336.7021,340
Nov 12, 2024342.00342.00335.65337.45337.4531,454
Nov 11, 2024331.55340.00331.55339.50339.5019,803
Nov 8, 2024340.60340.60335.90336.35336.3519,732
Nov 7, 2024343.00343.00338.25340.10340.1018,860
Nov 6, 2024348.75348.75340.00341.10341.1011,941
Nov 4, 2024346.75346.80341.45343.00343.0039,570
Nov 1, 2024347.05347.95344.75344.95344.953,686
Oct 31, 2024345.50349.75341.25347.35347.3518,417
Oct 29, 2024340.45341.75338.05338.90338.9030,527
Oct 28, 2024338.95342.60333.00340.70340.7041,471
Oct 25, 2024335.00340.00334.35337.95337.9569,307
Oct 24, 2024339.85339.95332.25334.35334.3578,365
Oct 23, 2024346.95348.70335.15337.45337.45171,069
Oct 22, 2024353.55379.40341.40343.40343.40729,239
Oct 21, 2024331.75355.75326.25352.20352.20310,309
Oct 18, 2024339.95348.00329.65331.80331.80121,063
Oct 17, 2024339.20346.05328.90341.80341.80221,699
Oct 16, 2024306.00335.30297.15328.35328.35196,582
Oct 15, 2024290.40305.80286.05300.25300.2527,245
Oct 14, 2024295.80297.55291.85292.45292.4528,985
Oct 11, 2024300.60304.50292.80295.80295.8039,325
Oct 10, 2024300.00301.15293.10294.75294.7520,681
Oct 9, 2024294.30308.00294.30297.60297.6024,519
Oct 8, 2024289.75299.60288.75294.20294.2036,721
Oct 7, 2024302.00306.50282.30290.10290.1048,388
Oct 4, 2024308.00310.95301.00302.10302.1072,798
Oct 3, 2024293.55313.25293.55309.30309.30103,720
Oct 1, 2024292.85315.95292.65313.15313.15306,083
Sep 30, 2024276.05293.10275.20290.50290.50139,284
Sep 27, 2024287.55288.45274.65278.35278.3577,981
Sep 26, 2024278.00290.60277.00287.55287.55118,375
Sep 25, 2024280.40284.05274.50275.75275.75147,849
Sep 24, 2024288.75289.95284.00284.70284.7066,364
Sep 23, 2024286.05292.95284.55291.25291.25115,551
Sep 20, 2024288.50293.15285.75289.90289.9056,555
Sep 19, 2024290.20292.90278.00288.50288.5068,686
Sep 18, 2024285.65291.25285.65289.60289.6020,981
Sep 17, 2024292.10296.05288.75290.10290.1097,584
Sep 16, 2024288.00300.00288.00297.60297.6051,402
Sep 13, 2024302.55302.55286.45287.35287.3575,533
Sep 12, 2024295.20298.50284.00295.15295.15126,840
Sep 11, 2024300.55307.80289.25291.75291.7541,682
Sep 10, 2024300.05306.00297.25300.20300.2045,864
Sep 9, 2024305.10307.00297.80301.05301.0540,015
Sep 6, 2024318.90321.35307.10308.00308.0065,239
Sep 5, 2024307.15321.60307.15317.25317.25146,207
Sep 4, 2024304.90316.50302.80308.15308.15172,926
Sep 3, 2024299.75313.90295.10307.45307.45413,400
Sep 2, 2024305.65305.75290.65292.25292.25109,496
Aug 30, 2024292.15307.70281.80305.75305.75296,195
Aug 29, 2024285.00289.55277.30286.20286.20137,122
Aug 28, 2024299.30302.95281.45282.80282.80124,566
Aug 26, 2024331.60331.90308.00309.40309.4058,972
Aug 23, 2024334.90338.00327.25331.15331.1588,447
Aug 22, 2024333.95338.80327.95332.20332.20106,682
Aug 21, 2024328.50333.10325.85327.40327.4029,297
Aug 20, 2024338.00339.15322.40325.70325.70113,952
Aug 19, 2024346.85346.85334.80336.50336.5039,364
Aug 16, 2024326.55344.00323.15339.30339.30130,140
Aug 14, 2024345.80346.00317.70323.15323.15228,609
Aug 13, 2024336.30346.05332.65343.50343.50208,472
Aug 12, 2024333.00344.30324.40340.65340.65229,630
Aug 9, 2024350.00359.25329.00332.00332.00216,803
Aug 8, 2024360.45360.45335.35349.80349.80143,784
Aug 7, 2024348.70362.90347.30357.80357.80145,476
Aug 6, 2024345.90356.10336.60338.70338.70114,899
Aug 5, 2024315.15357.85315.15348.95348.95263,038
Aug 2, 2024335.00369.50327.80355.75355.75207,662
Aug 1, 2024350.55351.80336.85339.30339.30109,904
Jul 31, 2024349.10363.45345.85349.65349.65265,867
Jul 30, 2024343.05351.75343.05347.30347.30125,278
Jul 29, 2024 1.50 Dividend
Jul 29, 2024340.05363.35338.55344.20344.20328,486
Jul 26, 2024323.05338.00323.05335.30333.80155,153
Jul 25, 2024319.95326.35314.50322.60321.1674,280
Jul 24, 2024328.80333.95319.30324.90323.45166,199
Jul 23, 2024332.60337.55305.35335.35333.85244,622
Jul 22, 2024323.00338.75317.00333.85332.36320,393
Jul 19, 2024324.30330.80319.75325.40323.94475,282
Jul 18, 2024303.45332.40303.45325.10323.65670,694
Jul 16, 2024310.00321.45300.00303.25301.89148,479
Jul 15, 2024311.65311.65298.35305.95304.5869,707
Jul 12, 2024316.90316.90304.30308.95307.5747,109
Jul 11, 2024313.70317.45307.85311.40310.0196,787
Jul 10, 2024304.00310.20290.60308.20306.8265,101
Jul 9, 2024304.20312.85299.60304.70303.3443,770
Jul 8, 2024302.85312.55289.60310.40309.01191,314
Jul 5, 2024307.25308.20292.75296.90295.57120,809
Jul 4, 2024323.85323.85303.50306.55305.18228,740
Jul 3, 2024300.00320.00300.00307.05305.68147,832
Jul 2, 2024314.50319.00291.20298.60297.26228,885
Jul 1, 2024276.10329.40267.50314.10312.69669,943
Jun 28, 2024263.40279.75256.25274.85273.62339,931
Jun 27, 2024256.25285.30256.25263.60262.42335,897
Jun 26, 2024236.60259.00234.55252.45251.32269,235
Jun 25, 2024232.05237.35231.05236.30235.2423,980
Jun 24, 2024228.50233.20226.20231.95230.9132,666
Jun 21, 2024237.50237.50230.45232.35231.3131,017
Jun 20, 2024235.50237.20233.70234.80233.7518,813
Jun 19, 2024239.00239.00228.65236.45235.3945,117
Jun 18, 2024237.80240.75234.10238.45237.3818,529
Jun 14, 2024238.00242.80235.25238.95237.88123,029
Jun 13, 2024234.85243.00234.85237.05235.99229,377
Jun 12, 2024225.00234.00222.95232.20231.1642,122
Jun 11, 2024227.10228.90222.80224.15223.1531,699
Jun 10, 2024228.10229.40223.90225.15224.14128,162
Jun 7, 2024208.45225.50207.65223.70222.70159,302
Jun 6, 2024206.75212.60203.25207.95207.0236,899
Jun 5, 2024199.00204.00190.50202.70201.7943,145
Jun 4, 2024211.00211.00181.65193.85192.9843,061
Jun 3, 2024208.10215.65208.10211.10210.1659,925
May 31, 2024210.00213.15205.45206.65205.7317,763
May 30, 2024218.00218.00210.50211.35210.4012,767
May 29, 2024215.00218.50211.90217.05216.0825,112
May 28, 2024211.00215.80209.95215.15214.1945,376
May 27, 2024214.00216.65210.50211.80210.8527,121
May 24, 2024212.05214.95212.05213.05212.1030,599
May 23, 2024216.05221.40213.40215.10214.1416,754
May 22, 2024213.45218.85206.15217.20216.2376,011
May 21, 2024218.00218.00208.65209.30208.3622,334
May 17, 2024211.70216.35211.30213.65212.6913,015
May 16, 2024210.20212.30209.15211.70210.7538,229
May 15, 2024224.80224.80207.30208.35207.4259,542
May 14, 2024210.05213.20209.35209.75208.8133,239
May 13, 2024215.05217.00209.65210.65209.7119,081
May 10, 2024217.30218.85210.45217.50216.5330,769
May 9, 2024231.80231.80215.00217.30216.3323,678
May 8, 2024229.80229.80224.10227.25226.2346,363
May 7, 2024223.25233.55217.00229.15228.12132,175
May 6, 2024220.30223.00213.65222.35221.3683,908
May 3, 2024220.20224.00215.50219.90218.9240,003
May 2, 2024225.15229.45221.70223.50222.50130,984
Apr 30, 2024220.65228.00217.50222.75221.75377,011
Apr 29, 2024229.40231.35219.05220.25219.2653,182
Apr 26, 2024230.35240.90228.30229.05228.03125,632
Apr 25, 2024230.00256.25225.05229.60228.57555,974
Apr 24, 2024205.85233.75205.85230.60229.57376,961
Apr 23, 2024204.65205.85200.25204.45203.549,688
Apr 22, 2024202.05203.00198.00200.50199.609,544
Apr 19, 2024191.25199.60191.15198.25197.3635,133
Apr 18, 2024203.00204.80195.00196.10195.2218,193
Apr 16, 2024202.55203.65199.00199.50198.6129,612
Apr 15, 2024198.05207.20198.05201.35200.4554,883
Apr 12, 2024215.90216.55208.25209.65208.7137,089
Apr 10, 2024223.40223.40215.00216.30215.3314,836
Apr 9, 2024225.05225.05215.20217.60216.6317,855
Apr 8, 2024220.40223.20215.30222.50221.5041,696
Apr 5, 2024220.35220.35215.90217.15216.1833,628
Apr 4, 2024218.00221.45218.00220.25219.2633,345
Apr 3, 2024223.60223.85216.65219.05218.0781,042
Apr 2, 2024216.55222.70211.25221.15220.1655,378
Apr 1, 2024199.00215.45198.20212.80211.8568,763
Mar 28, 2024200.00202.65194.35196.25195.3729,030
Mar 27, 2024198.20205.85197.00199.90199.0172,716
Mar 26, 2024207.05207.05198.35199.00198.1113,901
Mar 22, 2024198.05206.60198.05203.20202.2933,058
Mar 21, 2024198.55203.55198.15200.25199.3511,545
Mar 20, 2024199.55199.55190.00195.65194.7738,941
Mar 19, 2024202.40203.05195.85196.65195.7732,493
Mar 18, 2024205.70208.00200.00201.65200.7528,976
Mar 15, 2024209.30212.65202.05206.00205.0825,143
Mar 14, 2024201.00208.30197.50206.20205.2811,263
Mar 13, 2024209.00209.00200.50201.85200.9537,907
Mar 12, 2024215.35215.50203.20207.00206.0733,542
Mar 11, 2024224.70226.80216.05217.90216.9331,753
Mar 7, 2024224.95228.50221.25226.15225.14229,340
Mar 6, 2024223.10224.00217.00221.15220.1623,697
Mar 5, 2024227.35228.75216.65219.10218.1289,768
Mar 4, 2024237.10237.45228.00230.40229.3730,646
Mar 1, 2024234.10235.80225.45233.90232.8519,589
Feb 29, 2024229.00230.00222.25227.20226.1839,060
Feb 28, 2024240.00240.00225.10228.15227.1325,722
Feb 27, 2024235.35245.25234.45240.10239.0389,588
Feb 26, 2024241.65243.50232.50240.35239.27103,357
Feb 23, 2024253.00254.35240.35242.30241.2280,462
Feb 22, 2024256.80261.75255.25256.80255.6533,490
Feb 21, 2024263.05264.60253.35254.60253.4636,754