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

Orient Cement Limited (ORIENTCEM.NS)

Compare
322.35
-5.60
(-1.71%)
At close: February 21 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025327.65328.85321.90322.35322.351,334,688
Feb 20, 2025328.40329.10327.00327.95327.95309,672
Feb 19, 2025328.25332.05327.15328.65328.65444,573
Feb 18, 2025330.10330.85328.05329.45329.45351,432
Feb 17, 2025331.90332.35328.60329.60329.60294,504
Feb 14, 2025334.50335.35331.25331.90331.90519,003
Feb 13, 2025335.00339.85333.40335.75335.75279,308
Feb 12, 2025337.20338.35332.05335.05335.05326,979
Feb 11, 2025337.10338.45336.05336.65336.65225,228
Feb 10, 2025337.80339.40336.25337.75337.75154,885
Feb 7, 2025341.20342.70337.75338.40338.40474,721
Feb 6, 2025340.95342.40339.10341.20341.20246,480
Feb 5, 2025338.10342.80337.20340.25340.251,258,622
Feb 4, 2025337.10340.85336.50338.75338.75202,749
Feb 3, 2025339.10339.85335.35337.10337.10313,966
Jan 31, 2025338.55345.00335.00340.70340.70549,632
Jan 30, 2025334.90340.40333.55339.50339.50378,620
Jan 29, 2025329.10335.75329.10334.70334.70424,001
Jan 28, 2025332.10336.45328.05329.35329.35364,489
Jan 27, 2025330.15335.65325.55333.20333.20541,104
Jan 24, 2025333.10336.85330.75331.90331.90304,941
Jan 23, 2025334.55336.45333.05333.90333.90292,773
Jan 22, 2025338.90339.25333.00335.05335.05418,728
Jan 21, 2025339.10341.05337.50338.90338.90241,624
Jan 20, 2025339.90340.90338.50339.65339.65188,575
Jan 17, 2025337.40340.40336.10339.20339.20233,790
Jan 16, 2025338.15341.40337.00337.85337.85462,184
Jan 15, 2025337.40338.40336.10337.55337.55248,884
Jan 14, 2025335.50338.10334.90337.30337.30216,065
Jan 13, 2025335.05338.55334.00335.55335.55467,009
Jan 10, 2025336.40337.15334.50335.10335.10429,876
Jan 9, 2025337.00339.30336.10336.55336.55845,064
Jan 8, 2025341.70342.95337.40338.00338.00630,262
Jan 7, 2025342.10344.80339.50341.70341.70517,738
Jan 6, 2025344.40347.65342.05342.55342.55563,928
Jan 3, 2025347.00349.80340.95344.15344.15478,400
Jan 2, 2025344.30348.85344.30347.05347.05270,296
Jan 1, 2025342.95348.60341.70344.80344.80197,178
Dec 31, 2024339.00344.35337.10343.00343.00735,952
Dec 30, 2024342.10344.75340.15340.70340.70300,347
Dec 27, 2024345.00353.65342.25343.60343.601,451,660
Dec 26, 2024343.10348.00341.75344.60344.601,237,353
Dec 24, 2024338.50345.85336.10342.90342.90707,406
Dec 23, 2024343.00354.75333.65336.65336.653,241,899
Dec 20, 2024340.85342.25335.00336.05336.05389,536
Dec 19, 2024335.50341.95333.80340.65340.65462,912
Dec 18, 2024341.40343.95336.40338.95338.95249,732
Dec 17, 2024340.10343.35340.10341.95341.95281,893
Dec 16, 2024342.90344.65340.10340.80340.80215,797
Dec 13, 2024342.00343.00338.65341.40341.40261,289
Dec 12, 2024341.40342.95339.40341.75341.75261,945
Dec 11, 2024345.25349.45340.50341.40341.40475,291
Dec 10, 2024343.60345.50338.10342.25342.25373,524
Dec 9, 2024340.90347.10339.10344.45344.45349,234
Dec 6, 2024342.00343.95340.10341.10341.10226,350
Dec 5, 2024339.90343.80337.25342.90342.90284,649
Dec 4, 2024345.85347.00338.00339.45339.45821,163
Dec 3, 2024341.60349.00341.60345.85345.85663,697
Dec 2, 2024340.00345.00337.90343.75343.75543,206
Nov 29, 2024335.10344.80335.10342.35342.35952,614
Nov 28, 2024338.90341.55334.05336.20336.20561,044
Nov 27, 2024329.95342.90327.10338.60338.601,340,555
Nov 26, 2024328.00332.15325.60329.45329.45239,967
Nov 25, 2024332.90334.00326.00327.05327.05658,060
Nov 22, 2024322.60331.65320.65330.25330.25555,796
Nov 21, 2024333.80333.80320.85323.95323.951,961,311
Nov 19, 2024334.90339.00334.55337.85337.85401,849
Nov 18, 2024333.55336.20333.05334.25334.25293,992
Nov 14, 2024336.10339.95333.65334.30334.30492,353
Nov 13, 2024335.00337.95334.00336.65336.65664,453
Nov 12, 2024338.15341.85335.65337.90337.90949,156
Nov 11, 2024335.00340.00332.20339.40339.40573,588
Nov 8, 2024339.40341.35336.00336.50336.50595,001
Nov 7, 2024341.10342.60338.50340.60340.60542,206
Nov 6, 2024342.90346.65340.00341.05341.05864,936
Nov 5, 2024342.05345.60340.70342.05342.052,072,664
Nov 4, 2024342.35347.10341.55343.30343.30660,138
Nov 1, 2024348.00348.00345.00345.20345.20235,176
Oct 31, 2024344.45349.90341.35347.75347.751,204,582
Oct 30, 2024337.30345.80337.30344.70344.701,688,375
Oct 29, 2024339.10341.65338.00339.00339.001,080,747
Oct 28, 2024338.00342.65332.70340.35340.351,199,018
Oct 25, 2024335.05340.00334.05338.20338.203,348,851
Oct 24, 2024337.15339.70332.35334.45334.452,893,838
Oct 23, 2024345.55348.85335.00337.15337.156,295,462
Oct 22, 2024353.40379.00341.00343.60343.6023,366,062
Oct 21, 2024331.40355.50326.35352.45352.457,501,258
Oct 18, 2024339.00348.05330.05331.75331.754,497,113
Oct 17, 2024339.35346.90328.65342.60342.608,967,579
Oct 16, 2024300.85334.75297.35328.65328.657,746,561
Oct 15, 2024293.00305.80286.00300.85300.85978,785
Oct 14, 2024296.45297.20291.60292.85292.85431,064
Oct 11, 2024293.55304.80292.55295.75295.75629,316
Oct 10, 2024299.45301.85288.20294.70294.70557,338
Oct 9, 2024297.75308.30295.00298.20298.20848,130
Oct 8, 2024288.00299.70288.00295.10295.10916,850
Oct 7, 2024302.45306.50282.05290.10290.101,520,958
Oct 4, 2024308.00311.40300.00302.35302.351,646,806
Oct 3, 2024306.95313.35302.85309.35309.351,761,531
Oct 1, 2024291.70315.90291.70313.55313.554,833,770
Sep 30, 2024278.35293.50275.00290.40290.401,433,742
Sep 27, 2024286.00288.10271.00278.35278.35921,332
Sep 26, 2024276.95290.85276.95286.80286.801,772,657
Sep 25, 2024282.00284.25274.10275.70275.70721,729
Sep 24, 2024291.00291.20283.00284.50284.50489,797
Sep 23, 2024290.00292.95284.50290.50290.501,314,325
Sep 20, 2024286.20293.50285.60289.50289.501,012,276
Sep 19, 2024288.70293.05278.00288.40288.401,128,552
Sep 18, 2024290.10291.75286.65289.30289.30714,008
Sep 17, 2024296.10296.25288.80289.95289.951,032,769
Sep 16, 2024289.50300.00288.75298.55298.551,640,024
Sep 13, 2024298.80300.90286.00287.50287.502,124,134
Sep 12, 2024295.60299.40283.50295.60295.603,175,023
Sep 11, 2024300.95307.80288.75291.55291.551,635,809
Sep 10, 2024302.10306.35297.00300.50300.501,019,658
Sep 9, 2024307.00307.00297.45301.00301.00988,802
Sep 6, 2024317.80321.80307.00308.20308.202,070,023
Sep 5, 2024311.95321.80308.00317.60317.605,032,644
Sep 4, 2024304.90316.60303.05308.20308.202,438,056
Sep 3, 2024301.00313.95295.20307.85307.859,448,521
Sep 2, 2024305.30305.90290.65292.60292.601,137,697
Aug 30, 2024291.00307.40281.85305.30305.303,526,935
Aug 29, 2024284.90289.50277.50285.80285.801,874,207
Aug 28, 2024299.90302.60281.50282.85282.853,796,534
Aug 27, 2024310.95313.20297.25299.45299.451,680,949
Aug 26, 2024331.95332.15307.20309.40309.401,645,875
Aug 23, 2024333.50338.00327.25331.35331.351,340,739
Aug 22, 2024330.00338.70327.75331.80331.801,485,024
Aug 21, 2024327.90332.95325.10327.20327.20618,230
Aug 20, 2024334.00339.50325.55327.60327.60881,717
Aug 19, 2024344.25344.75334.25336.45336.451,295,381
Aug 16, 2024329.50344.15323.05339.40339.402,506,676
Aug 14, 2024345.30348.70317.50323.00323.002,468,568
Aug 13, 2024341.00346.15332.40343.00343.002,654,486
Aug 12, 2024335.00344.50324.60340.70340.703,540,032
Aug 9, 2024353.90359.00329.05331.85331.854,823,996
Aug 8, 2024357.85357.85335.00349.95349.954,971,428
Aug 7, 2024348.00362.95346.60358.30358.304,586,744
Aug 6, 2024347.00356.10336.35339.10339.103,230,354
Aug 5, 2024344.95358.65334.80349.75349.754,506,144
Aug 2, 2024335.05369.60327.55355.55355.556,147,437
Aug 1, 2024351.00351.70336.75339.45339.451,130,266
Jul 31, 2024350.10363.50345.00349.25349.253,346,309
Jul 30, 2024344.65351.70343.35347.00347.001,318,885
Jul 29, 2024 1.50 Dividend
Jul 29, 2024340.60363.45338.95343.95343.957,208,490
Jul 26, 2024323.90338.90323.85335.30333.802,528,261
Jul 25, 2024317.85326.30314.30322.35320.911,714,116
Jul 24, 2024330.05334.75319.30325.15323.701,983,955
Jul 23, 2024330.25337.50304.95335.05333.555,856,780
Jul 22, 2024322.75339.00316.75334.55333.057,498,472
Jul 19, 2024324.65330.95319.80325.55324.095,852,194
Jul 18, 2024305.90332.90304.30324.65323.207,946,932
Jul 16, 2024310.00321.40299.55303.10301.745,059,668
Jul 15, 2024310.00310.00298.10306.00304.632,141,223
Jul 12, 2024313.50315.00303.70309.20307.821,430,124
Jul 11, 2024312.85318.00307.70311.45310.062,090,756
Jul 10, 2024303.00311.00294.00308.70307.321,438,117
Jul 9, 2024311.00312.50298.10304.85303.491,494,085
Jul 8, 2024300.00314.00289.05310.75309.362,318,961
Jul 5, 2024306.85308.20292.60296.80295.472,529,171
Jul 4, 2024322.00322.50303.35306.65305.285,683,732
Jul 3, 2024302.85320.00300.00306.25304.885,335,759
Jul 2, 2024314.00319.40291.00299.05297.718,041,184
Jul 1, 2024277.40330.00267.40314.15312.7414,347,288
Jun 28, 2024265.39279.85256.20275.25274.025,754,922
Jun 27, 2024260.00285.37260.00263.55262.3712,385,004
Jun 26, 2024236.75259.20234.63252.81251.687,201,430
Jun 25, 2024232.10237.40230.59236.33235.27440,798
Jun 24, 2024229.05233.00226.65232.09231.05357,600
Jun 21, 2024235.00236.75227.95232.12231.081,152,869
Jun 20, 2024235.50237.80233.35234.84233.79295,771
Jun 19, 2024238.50238.50228.20236.79235.731,067,256
Jun 18, 2024241.20241.20234.21238.46237.39778,537
Jun 14, 2024240.00243.80235.11239.35238.281,468,769
Jun 13, 2024234.98243.19234.27236.99235.931,693,379
Jun 12, 2024224.21234.27222.80231.90230.861,168,755
Jun 11, 2024227.35228.82222.65224.20223.20518,079
Jun 10, 2024226.00229.50223.90225.30224.291,039,750
Jun 7, 2024207.65225.50206.50223.70222.702,096,478
Jun 6, 2024205.05212.50204.00207.65206.72278,931
Jun 5, 2024204.30204.30190.70202.00201.10480,498
Jun 4, 2024211.50212.00182.00193.15192.29780,081
Jun 3, 2024212.00215.85209.45211.25210.30549,004
May 31, 2024211.45213.50205.25206.45205.53441,842
May 30, 2024217.00218.00210.50211.45210.50213,582
May 29, 2024214.90219.00211.85217.60216.63316,708
May 28, 2024212.20215.85210.05215.05214.09310,776
May 27, 2024214.90216.40210.70211.50210.55249,437
May 24, 2024214.60215.60212.35212.90211.95179,876
May 23, 2024219.15220.85213.50214.55213.59322,173
May 22, 2024208.60219.10206.30217.45216.48959,425
May 21, 2024214.75214.95208.55209.20208.26597,869
May 17, 2024211.75217.00210.70213.55212.59392,593
May 16, 2024211.00212.20209.20211.75210.80286,351
May 15, 2024212.10215.90207.55208.35207.42499,904
May 14, 2024211.90213.65209.20209.75208.81305,118
May 13, 2024217.70218.75209.60210.50209.56381,926
May 10, 2024217.00219.95210.35217.70216.73413,415
May 9, 2024228.50228.50215.00216.60215.63426,051
May 8, 2024228.95229.05224.30227.35226.33559,330
May 7, 2024223.00233.60216.35228.85227.832,345,101
May 6, 2024220.80223.55213.90222.40221.41678,969
May 3, 2024224.45224.70215.25219.65218.67761,031
May 2, 2024224.90229.25222.25223.60222.60870,886
Apr 30, 2024220.70226.70217.40221.40220.412,188,777
Apr 29, 2024229.10231.55219.00219.75218.771,173,628
Apr 26, 2024231.75240.75228.20229.10228.081,901,903
Apr 25, 2024229.90256.65225.00229.45228.429,999,307
Apr 24, 2024206.25233.50206.25230.50229.476,292,023
Apr 23, 2024201.95205.80200.15204.25203.34561,677
Apr 22, 2024201.30203.75197.85200.65199.75310,150
Apr 19, 2024195.00199.55191.20198.40197.51406,719
Apr 18, 2024203.75204.95195.00196.05195.17537,141
Apr 16, 2024202.85203.95199.05199.85198.96617,004
Apr 15, 2024206.90207.20198.85201.30200.40624,396
Apr 12, 2024215.60216.70208.00209.40208.46378,065
Apr 10, 2024219.50219.50215.15216.00215.03287,115
Apr 9, 2024224.80224.80215.15217.70216.73488,313
Apr 8, 2024219.90223.35215.15222.65221.65864,398
Apr 5, 2024220.00220.95216.10217.10216.13393,912
Apr 4, 2024219.50221.40218.30220.15219.17360,616
Apr 3, 2024222.20223.90216.60219.05218.071,796,018
Apr 2, 2024216.00223.00211.30220.90219.911,806,336
Apr 1, 2024199.00215.60198.70213.20212.251,164,148
Mar 28, 2024201.10202.65194.20195.80194.92997,757
Mar 27, 2024199.35205.75197.05200.75199.852,089,963
Mar 26, 2024201.70204.90198.00198.90198.01820,979
Mar 22, 2024199.90206.70199.85204.15203.24773,561
Mar 21, 2024198.00204.90197.95200.00199.11589,715
Mar 20, 2024197.90199.25190.00195.70194.82520,982
Mar 19, 2024202.00203.75195.60196.60195.72439,309
Mar 18, 2024203.10208.00200.00202.00201.10394,584
Mar 15, 2024204.00212.50202.00206.20205.28661,453
Mar 14, 2024202.00208.50197.50206.45205.53504,511
Mar 13, 2024209.60209.60200.05201.95201.051,228,051
Mar 12, 2024217.00217.00202.65207.55206.621,130,080
Mar 11, 2024224.15227.70216.35217.95216.97704,641
Mar 7, 2024223.90228.50221.00225.85224.841,620,636
Mar 6, 2024221.60223.95216.95221.85220.86721,604
Mar 5, 2024228.00229.85218.00220.90219.91929,409
Mar 4, 2024237.00237.85228.00230.15229.12317,768
Mar 1, 2024229.20235.95225.00233.65232.60586,614
Feb 29, 2024225.50230.00222.10227.25226.23596,863
Feb 28, 2024239.50239.90225.25227.80226.78608,586
Feb 27, 2024233.80245.10233.80240.35239.27892,608
Feb 26, 2024240.05243.55232.40240.30239.221,675,231
Feb 23, 2024252.05258.85240.05242.15241.072,156,571
Feb 22, 2024256.80262.00255.00257.05255.90515,329
Feb 21, 2024264.30264.70253.20254.55253.41857,535

Related Tickers

RAMCOCEM.NS The Ramco Cements Limited
852.35
-0.90%
 
SHREDIGCEM.NS Shree Digvijay Cement Company Limited
71.19
+3.13%
 
SAGCEM.NS Sagar Cements Limited
192.25
-0.66%
 
JKLAKSHMI.NS JK Lakshmi Cement Limited
709.85
+0.25%
 
DALBHARAT.NS Dalmia Bharat Limited
1,741.75
-2.39%
 
STARCEMENT.NS Star Cement Limited
206.87
-1.86%
 
INDIACEM.NS The India Cements Limited
258.85
-0.35%
 
SHREECEM.NS Shree Cement Limited
28,405.70
-0.32%
 
ACC.NS ACC Limited
1,884.00
-0.15%