BSE - Delayed Quote INR

Orient Ceratech Limited (ORIENTCER.BO)

46.44

+0.69

+(1.51%)

At close: 3:27:33 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	46.69	47.33	45.11	46.44	46.44	3,313
Jan 15, 2025	46.69	46.74	45.45	45.75	45.75	3,283
Jan 14, 2025	46.44	46.44	45.00	45.96	45.96	6,109
Jan 13, 2025	48.39	48.39	45.28	45.53	45.53	7,255
Jan 10, 2025	47.55	49.05	46.20	47.41	47.41	3,245
Jan 9, 2025	48.40	49.13	46.62	47.00	47.00	3,654
Jan 8, 2025	48.54	49.22	48.38	48.73	48.73	1,312
Jan 7, 2025	48.30	49.99	48.30	49.52	49.52	17,470
Jan 6, 2025	49.27	50.48	47.50	48.30	48.30	18,512
Jan 3, 2025	48.10	52.44	48.10	50.28	50.28	22,441
Jan 2, 2025	51.06	51.50	50.41	50.73	50.73	3,206
Jan 1, 2025	53.04	53.04	50.65	51.13	51.13	11,817
Dec 31, 2024	51.50	52.00	50.34	51.81	51.81	8,789
Dec 30, 2024	51.54	53.15	51.03	51.14	51.14	20,852
Dec 27, 2024	54.00	54.54	51.98	52.59	52.59	29,788
Dec 26, 2024	54.00	56.75	50.55	54.51	54.51	50,599
Dec 24, 2024	47.69	55.20	46.00	52.21	52.21	112,538
Dec 23, 2024	49.38	49.64	46.48	46.82	46.82	15,571
Dec 20, 2024	49.75	50.28	47.58	48.47	48.47	93,965
Dec 19, 2024	49.72	50.58	46.99	49.80	49.80	29,533
Dec 18, 2024	52.55	53.65	50.48	51.63	51.63	14,917
Dec 17, 2024	55.39	57.40	52.75	53.46	53.46	136,490
Dec 16, 2024	43.96	53.83	43.96	53.83	53.83	145,907
Dec 13, 2024	48.00	48.00	44.65	44.86	44.86	6,415
Dec 12, 2024	45.62	47.25	44.52	46.54	46.54	8,337
Dec 11, 2024	45.25	46.24	45.25	45.76	45.76	20,280
Dec 10, 2024	46.21	46.25	45.00	45.34	45.34	5,261
Dec 9, 2024	47.70	48.23	46.19	46.71	46.71	5,867
Dec 6, 2024	46.11	47.23	46.11	46.96	46.96	7,995
Dec 5, 2024	48.69	48.69	47.00	47.14	47.14	8,308
Dec 4, 2024	45.90	48.70	45.90	48.31	48.31	7,931
Dec 3, 2024	45.55	45.55	44.11	44.82	44.82	3,632
Dec 2, 2024	44.55	45.08	43.79	44.69	44.69	2,887
Nov 29, 2024	44.90	44.90	43.64	43.68	43.68	2,816
Nov 28, 2024	43.23	44.50	43.18	43.90	43.90	11,059
Nov 27, 2024	40.50	43.04	40.50	42.75	42.75	24,634
Nov 26, 2024	43.00	43.00	40.53	40.61	40.61	7,191
Nov 25, 2024	41.60	42.75	40.05	41.33	41.33	5,484
Nov 22, 2024	41.01	42.29	39.51	41.72	41.72	17,684
Nov 21, 2024	43.61	43.61	40.73	41.53	41.53	9,201
Nov 19, 2024	42.96	43.78	42.44	42.74	42.74	6,170
Nov 18, 2024	44.00	44.00	42.00	42.19	42.19	4,164
Nov 14, 2024	42.56	44.20	42.01	42.46	42.46	14,177
Nov 13, 2024	44.60	44.71	42.19	42.99	42.99	30,776
Nov 12, 2024	45.42	50.00	44.26	45.09	45.09	43,938
Nov 11, 2024	47.85	47.85	45.70	46.34	46.34	3,918
Nov 8, 2024	48.65	48.65	46.60	46.89	46.89	2,426
Nov 7, 2024	49.04	49.04	46.91	47.66	47.66	2,293
Nov 6, 2024	47.35	48.25	47.00	48.08	48.08	4,220
Nov 4, 2024	48.30	48.30	46.00	46.63	46.63	13,849
Nov 1, 2024	44.00	49.51	44.00	47.38	47.38	38,062
Oct 31, 2024	46.80	46.80	45.79	46.36	46.36	1,980
Oct 29, 2024	49.25	49.25	43.52	44.88	44.88	4,309
Oct 28, 2024	46.87	46.87	43.90	45.30	45.30	16,021
Oct 25, 2024	47.53	47.53	43.64	45.05	45.05	4,546
Oct 24, 2024	47.42	47.46	46.43	46.59	46.59	4,382
Oct 23, 2024	47.30	48.23	46.15	46.91	46.91	8,025
Oct 22, 2024	49.70	49.70	46.10	47.60	47.60	73,338
Oct 21, 2024	52.80	52.80	46.35	48.51	48.51	24,323
Oct 18, 2024	49.57	49.58	47.65	48.06	48.06	5,259
Oct 17, 2024	49.01	50.55	49.01	49.39	49.39	3,815
Oct 16, 2024	50.00	51.59	49.35	50.03	50.03	27,962
Oct 15, 2024	50.42	50.42	49.00	49.06	49.06	13,858
Oct 14, 2024	51.77	51.77	49.85	50.38	50.38	17,783
Oct 11, 2024	51.35	52.80	49.11	50.72	50.72	31,172
Oct 10, 2024	50.60	51.43	48.66	48.95	48.95	24,254
Oct 9, 2024	51.94	51.94	50.43	50.93	50.93	5,731
Oct 8, 2024	51.00	51.39	49.45	50.92	50.92	6,510
Oct 7, 2024	52.70	52.70	48.10	48.83	48.83	7,682
Oct 4, 2024	50.55	54.77	49.90	51.35	51.35	43,524
Oct 3, 2024	51.52	51.91	50.07	50.26	50.26	15,634
Oct 1, 2024	52.99	52.99	51.50	51.61	51.61	12,545
Sep 30, 2024	51.05	53.08	51.05	52.36	52.36	3,859
Sep 27, 2024	53.71	53.99	51.51	51.78	51.78	4,556
Sep 26, 2024	54.20	54.25	52.57	52.66	52.66	59,512
Sep 25, 2024	54.00	54.51	53.00	53.56	53.56	15,249
Sep 24, 2024	54.61	55.99	53.32	53.64	53.64	44,105
Sep 23, 2024	0.25 Dividend
Sep 23, 2024	54.95	55.50	53.39	53.54	53.54	12,304
Sep 20, 2024	55.50	55.83	53.86	54.41	54.16	27,766
Sep 19, 2024	56.50	56.67	53.53	54.00	53.75	39,110
Sep 18, 2024	58.53	58.59	55.30	56.02	55.76	38,171
Sep 17, 2024	58.65	60.95	57.30	58.14	57.87	87,629
Sep 16, 2024	56.95	60.30	56.95	58.65	58.38	32,231
Sep 13, 2024	58.16	58.90	56.67	56.95	56.69	13,981
Sep 12, 2024	59.74	59.74	56.34	56.66	56.40	12,629
Sep 11, 2024	57.00	60.50	54.98	57.31	57.05	77,341
Sep 10, 2024	56.69	57.21	55.08	55.40	55.15	9,582
Sep 9, 2024	53.60	57.23	53.60	55.58	55.32	60,626
Sep 6, 2024	57.60	57.60	54.88	55.32	55.07	26,792
Sep 5, 2024	58.70	60.60	54.58	57.47	57.21	648,902
Sep 4, 2024	53.65	57.65	53.12	56.91	56.65	804,250
Sep 3, 2024	53.23	55.15	53.20	53.81	53.56	12,047
Sep 2, 2024	54.05	55.69	53.81	54.26	54.01	19,076
Aug 30, 2024	55.05	56.83	54.81	55.07	54.82	31,632
Aug 29, 2024	56.40	58.44	54.36	54.61	54.36	101,166
Aug 28, 2024	57.20	59.50	55.20	56.40	56.14	127,530
Aug 26, 2024	51.60	52.85	51.48	51.58	51.34	16,398
Aug 23, 2024	53.68	53.95	51.53	51.70	51.46	18,797
Aug 22, 2024	53.80	54.04	52.01	52.63	52.39	26,119
Aug 21, 2024	52.50	54.33	52.02	52.25	52.01	15,424
Aug 20, 2024	55.00	55.20	53.31	54.06	53.81	19,403
Aug 19, 2024	49.20	55.23	48.84	53.46	53.21	26,361
Aug 16, 2024	47.15	48.65	46.99	47.88	47.66	39,172
Aug 14, 2024	50.93	50.93	47.89	49.22	48.99	9,742
Aug 13, 2024	49.25	50.95	49.25	49.93	49.70	6,059
Aug 12, 2024	51.53	51.99	49.90	50.51	50.28	31,576
Aug 9, 2024	53.42	53.58	51.00	51.53	51.29	24,603
Aug 8, 2024	49.49	52.50	48.83	51.47	51.23	36,271
Aug 7, 2024	47.75	48.76	47.50	48.38	48.16	8,770
Aug 6, 2024	48.41	50.00	47.00	47.24	47.02	12,897
Aug 5, 2024	45.50	49.24	45.50	47.46	47.24	32,461
Aug 2, 2024	50.79	50.79	47.30	49.63	49.40	26,082
Aug 1, 2024	52.20	52.28	50.25	50.79	50.56	12,347
Jul 31, 2024	52.00	53.30	51.01	51.52	51.28	17,848
Jul 30, 2024	51.05	53.31	51.05	52.12	51.88	8,007
Jul 29, 2024	54.50	54.50	52.42	52.73	52.49	32,425
Jul 26, 2024	52.39	54.00	52.39	53.40	53.15	11,387
Jul 25, 2024	52.47	53.05	51.95	52.39	52.15	12,924
Jul 24, 2024	48.26	52.03	48.26	51.44	51.20	5,341
Jul 23, 2024	47.65	50.95	47.65	49.53	49.30	5,553
Jul 22, 2024	50.00	50.84	49.58	49.85	49.62	15,766
Jul 19, 2024	51.18	54.00	49.32	51.05	50.82	44,244
Jul 18, 2024	50.50	52.05	49.50	51.20	50.96	21,333
Jul 16, 2024	53.04	53.28	51.60	52.15	51.91	27,614
Jul 15, 2024	51.50	54.15	51.50	52.73	52.49	8,106
Jul 12, 2024	52.39	53.50	51.86	52.31	52.07	22,963
Jul 11, 2024	54.00	54.00	51.59	52.28	52.04	541,179
Jul 10, 2024	53.90	54.08	51.42	52.50	52.26	16,340
Jul 9, 2024	53.95	56.02	52.75	53.02	52.78	31,220
Jul 8, 2024	56.12	56.30	53.90	55.01	54.76	32,959
Jul 5, 2024	56.30	57.77	55.30	56.12	55.86	53,372
Jul 4, 2024	51.40	55.75	50.51	54.88	54.63	637,613
Jul 3, 2024	51.80	52.12	50.00	50.79	50.56	15,949
Jul 2, 2024	52.80	52.99	50.65	50.98	50.75	9,039
Jul 1, 2024	50.00	52.68	49.00	51.95	51.71	6,451
Jun 28, 2024	49.25	50.82	49.02	49.27	49.04	11,684
Jun 27, 2024	51.95	51.95	49.11	50.04	49.81	608,882
Jun 26, 2024	50.54	52.55	50.06	50.80	50.57	17,482
Jun 25, 2024	51.00	52.24	50.15	50.54	50.31	7,659
Jun 24, 2024	53.00	53.00	51.44	51.66	51.42	15,882
Jun 21, 2024	52.20	53.70	52.00	52.44	52.20	12,217
Jun 20, 2024	52.50	53.07	51.30	51.59	51.35	23,669
Jun 19, 2024	55.00	55.16	52.44	52.69	52.45	28,565
Jun 18, 2024	52.50	57.00	52.43	54.08	53.83	37,684
Jun 14, 2024	54.00	54.00	51.02	52.25	52.01	38,408
Jun 13, 2024	47.72	54.84	47.72	52.51	52.27	29,020
Jun 12, 2024	48.65	50.03	47.68	47.82	47.60	12,428
Jun 11, 2024	49.04	51.06	49.04	49.54	49.31	46,800
Jun 10, 2024	48.60	50.25	48.40	48.92	48.70	35,560
Jun 7, 2024	47.99	49.00	47.04	47.62	47.40	24,499
Jun 6, 2024	45.06	46.35	45.06	45.50	45.29	11,713
Jun 5, 2024	40.10	44.18	40.10	44.18	43.98	18,987
Jun 4, 2024	45.89	45.89	41.99	42.08	41.89	27,207
Jun 3, 2024	45.00	45.24	43.60	44.19	43.99	12,615
May 31, 2024	45.02	45.02	43.71	43.86	43.66	6,451
May 30, 2024	44.25	45.16	44.00	44.14	43.94	8,218
May 29, 2024	45.92	45.92	44.96	44.99	44.78	1,268
May 28, 2024	43.60	45.69	43.60	45.02	44.81	10,597
May 27, 2024	45.86	46.65	44.30	44.32	44.12	32,522
May 24, 2024	46.91	47.25	46.30	46.41	46.20	5,687
May 23, 2024	49.48	49.48	46.51	46.93	46.71	31,805
May 22, 2024	50.80	50.80	48.00	48.95	48.73	19,501
May 21, 2024	48.50	49.09	48.12	48.75	48.53	4,927
May 17, 2024	50.60	51.05	49.61	50.15	49.92	7,827
May 16, 2024	50.16	52.30	49.55	52.19	51.95	598,091
May 15, 2024	49.40	50.70	49.29	49.81	49.58	8,044
May 14, 2024	48.20	50.20	48.00	49.51	49.28	12,496
May 13, 2024	48.28	49.34	45.95	48.64	48.42	7,728
May 10, 2024	47.61	47.61	46.95	47.33	47.11	6,711
May 9, 2024	46.75	47.65	46.55	46.68	46.47	3,486
May 8, 2024	46.55	49.45	46.55	46.64	46.43	14,039
May 7, 2024	49.00	49.00	47.10	47.39	47.17	9,768
May 6, 2024	49.05	49.44	47.81	48.30	48.08	6,511
May 3, 2024	50.80	50.80	48.00	48.25	48.03	23,451
May 2, 2024	50.44	50.44	49.42	49.87	49.64	11,687
Apr 30, 2024	51.60	51.60	49.45	49.69	49.46	9,648
Apr 29, 2024	50.00	50.95	49.70	50.54	50.31	4,234
Apr 26, 2024	50.00	50.80	49.40	49.80	49.57	9,610
Apr 25, 2024	51.30	51.34	49.05	49.39	49.16	7,224
Apr 24, 2024	51.94	51.94	50.25	50.39	50.16	17,014
Apr 23, 2024	49.15	51.85	49.15	51.04	50.81	4,215
Apr 22, 2024	49.17	51.30	49.17	50.01	49.78	21,265
Apr 19, 2024	48.65	49.85	47.99	48.97	48.74	2,479
Apr 18, 2024	48.21	50.34	48.21	49.57	49.34	7,686
Apr 16, 2024	49.44	51.35	48.85	49.19	48.96	23,195
Apr 15, 2024	50.56	51.20	50.14	50.46	50.23	23,506
Apr 12, 2024	53.80	53.80	51.41	52.77	52.53	17,514
Apr 10, 2024	52.99	53.50	52.99	53.43	53.18	13,008
Apr 9, 2024	54.50	54.50	51.80	52.42	52.18	7,670
Apr 8, 2024	55.05	55.75	52.45	52.76	52.52	9,025
Apr 5, 2024	52.26	54.85	52.26	53.97	53.72	8,108
Apr 4, 2024	52.08	54.50	52.08	53.15	52.91	7,403
Apr 3, 2024	51.56	53.00	51.56	52.08	51.84	5,891
Apr 2, 2024	51.94	51.94	50.40	51.54	51.30	14,247
Apr 1, 2024	47.90	50.06	47.90	50.05	49.82	14,632
Mar 28, 2024	50.35	51.49	47.37	47.68	47.46	41,185
Mar 27, 2024	52.90	52.90	49.25	49.86	49.63	20,087
Mar 26, 2024	54.17	54.64	51.30	51.66	51.42	9,230
Mar 22, 2024	50.05	53.10	50.05	53.10	52.86	7,658
Mar 21, 2024	50.00	51.90	50.00	50.58	50.35	9,087
Mar 20, 2024	52.60	52.90	49.07	49.53	49.30	18,298
Mar 19, 2024	48.86	52.35	48.86	51.65	51.41	36,232
Mar 18, 2024	49.30	49.86	49.30	49.86	49.63	5,882
Mar 15, 2024	48.17	48.95	46.54	47.49	47.27	29,511
Mar 14, 2024	45.00	47.18	44.47	47.18	46.96	12,854
Mar 13, 2024	48.57	50.90	44.47	44.94	44.73	72,198
Mar 12, 2024	53.99	53.99	48.46	49.41	49.18	58,881
Mar 11, 2024	55.96	55.96	52.05	52.74	52.50	49,399
Mar 7, 2024	55.46	57.55	54.46	56.05	55.79	27,937
Mar 6, 2024	58.55	58.95	54.80	56.01	55.75	88,432
Mar 5, 2024	59.80	61.00	57.65	58.55	58.28	78,365
Mar 4, 2024	64.09	65.40	59.50	60.15	59.87	22,167
Mar 1, 2024	66.00	66.78	64.14	64.48	64.18	27,689
Feb 29, 2024	64.59	66.80	62.46	64.33	64.03	33,891
Feb 28, 2024	70.99	71.25	63.50	64.42	64.12	267,135
Feb 27, 2024	69.90	72.40	69.00	70.37	70.05	194,459
Feb 26, 2024	62.75	68.55	62.66	66.85	66.54	167,203
Feb 23, 2024	64.97	65.50	61.89	62.66	62.37	129,491
Feb 22, 2024	59.27	64.30	57.40	63.16	62.87	111,629
Feb 21, 2024	63.82	65.60	58.24	59.27	59.00	45,751
Feb 20, 2024	59.99	63.20	59.99	62.57	62.28	122,663
Feb 19, 2024	57.41	58.56	57.35	57.99	57.72	19,452
Feb 16, 2024	57.50	59.80	56.50	57.36	57.10	43,484
Feb 15, 2024	57.80	58.34	56.50	57.00	56.74	17,347
Feb 14, 2024	55.19	56.96	54.70	56.20	55.94	33,796
Feb 13, 2024	58.65	58.65	51.95	53.36	53.11	35,143
Feb 12, 2024	58.08	62.70	56.00	56.81	56.55	69,027
Feb 9, 2024	61.64	62.55	55.45	59.25	58.98	53,183
Feb 8, 2024	63.00	64.98	57.95	60.43	60.15	99,690
Feb 7, 2024	61.04	64.39	60.70	62.93	62.64	77,861
Feb 6, 2024	57.24	58.91	56.03	58.91	58.64	27,756
Feb 5, 2024	55.98	58.05	55.05	56.11	55.85	72,012
Feb 2, 2024	55.81	58.00	55.50	55.73	55.47	24,623
Feb 1, 2024	58.99	58.99	55.20	56.03	55.77	40,570
Jan 31, 2024	54.59	56.89	53.45	56.57	56.31	22,484
Jan 30, 2024	53.18	54.90	53.15	54.19	53.94	35,885
Jan 29, 2024	54.37	55.55	53.25	53.78	53.53	19,181
Jan 25, 2024	54.02	55.89	52.43	53.32	53.08	17,177
Jan 24, 2024	52.00	53.85	51.15	53.28	53.04	14,924
Jan 23, 2024	54.17	55.00	51.50	52.00	51.76	30,126
Jan 19, 2024	54.89	54.90	53.30	53.89	53.64	30,919
Jan 17, 2024	56.49	56.49	53.70	54.58	54.33	30,378
Jan 16, 2024	57.75	57.75	55.64	55.90	55.64	26,241

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Orient Ceratech Limited (ORIENTCER.BO)