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

Orient Ceratech Limited (ORIENTCER.NS)

Compare
30.45
-1.32
(-4.15%)
At close: 3:29:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202530.5031.1328.6730.4530.45167,733
Apr 4, 202533.2033.2731.5031.7731.7757,367
Apr 3, 202532.3434.2032.3433.1333.1368,661
Apr 2, 202532.4032.5731.6132.2832.2848,929
Apr 1, 202531.0332.7030.4232.1132.1152,743
Mar 28, 202531.6032.4829.3530.4230.42161,553
Mar 27, 202533.6533.6530.6531.1931.19251,479
Mar 26, 202533.5535.6532.4032.8732.87126,076
Mar 25, 202534.2035.0432.8233.5533.553,167,856
Mar 24, 202534.1335.7934.1334.4734.47101,319
Mar 21, 202534.3435.4333.3633.8033.8097,407
Mar 20, 202534.0734.6233.7634.1434.1486,411
Mar 19, 202532.9734.2032.1533.6233.6293,035
Mar 18, 202532.3633.3431.4732.0332.0365,716
Mar 17, 202532.8033.1731.0231.3631.3690,831
Mar 13, 202532.5032.9331.3331.8131.8170,828
Mar 12, 202533.4034.1831.5531.9731.9769,168
Mar 11, 202533.8034.8132.6033.4933.4955,051
Mar 10, 202536.7036.7033.4633.9733.9757,090
Mar 7, 202535.4136.5635.1135.7535.7539,265
Mar 6, 202534.0035.3433.9935.0035.0068,273
Mar 5, 202534.1035.8533.5033.8533.8599,891
Mar 4, 202530.3035.6530.1233.3533.3550,334
Mar 3, 202534.0034.0030.4131.6331.6392,843
Feb 28, 202535.1035.1833.4033.6833.6864,886
Feb 27, 202538.3038.3734.9535.1935.19109,783
Feb 25, 202538.6439.1037.2037.5137.5163,092
Feb 24, 202536.2038.9036.2037.8837.8845,759
Feb 21, 202539.9639.9637.5037.5537.5555,188
Feb 20, 202538.4839.0237.4038.9538.9543,318
Feb 19, 202535.5039.0035.5037.5637.56113,336
Feb 18, 202538.4039.8135.0536.1636.16130,942
Feb 17, 202538.6239.9438.0939.4339.4373,273
Feb 14, 202542.5043.6938.2140.4540.45110,868
Feb 13, 202543.4945.5041.8842.8942.89156,057
Feb 12, 202542.0643.8840.4543.0343.0382,868
Feb 11, 202544.1044.5942.0542.3642.3649,699
Feb 10, 202545.5045.5043.7144.7844.7882,535
Feb 7, 202546.0046.0643.6044.5244.5235,563
Feb 6, 202547.4947.4945.6046.0646.0629,817
Feb 5, 202545.5947.3745.5946.5546.5527,882
Feb 4, 202545.4146.4044.9945.5945.5924,174
Feb 3, 202546.5746.5745.3245.4645.4635,295
Feb 1, 202545.7146.7145.7146.1446.1417,135
Jan 31, 202545.9746.4545.1045.7145.7124,492
Jan 30, 202544.7346.5944.3344.8044.8047,272
Jan 29, 202545.9048.9043.5244.7344.73133,608
Jan 28, 202542.1646.9840.9144.0144.0155,819
Jan 27, 202544.5045.0142.1042.8042.8045,649
Jan 24, 202546.7947.5845.2745.7845.7821,066
Jan 23, 202546.5447.1045.5146.7946.7917,617
Jan 22, 202546.6647.2545.6146.5746.5720,979
Jan 21, 202549.7349.7346.9147.1247.1218,454
Jan 20, 202548.6349.8947.4948.8548.8533,115
Jan 17, 202547.8548.1645.5247.7347.7340,605
Jan 16, 202546.7247.2846.1146.3346.3319,449
Jan 15, 202545.5246.9945.4546.0746.0725,294
Jan 14, 202545.8546.8944.9145.7845.7838,957
Jan 13, 202548.0048.0045.0245.4045.4066,237
Jan 10, 202547.8949.2946.0047.6347.6378,114
Jan 9, 202548.9849.3546.6647.0147.0140,535
Jan 8, 202550.0050.0048.3648.3948.3934,408
Jan 7, 202549.3849.9948.0249.5349.5342,640
Jan 6, 202550.3250.6447.2047.8347.8366,477
Jan 3, 202550.8052.2449.8250.3250.32112,674
Jan 2, 202551.7652.2950.5050.7050.7063,946
Jan 1, 202551.5052.6951.0051.1951.1947,631
Dec 31, 202451.0052.1950.0051.8351.8354,890
Dec 30, 202453.3553.3550.8551.1451.1453,458
Dec 27, 202453.6554.4951.5652.5652.56119,094
Dec 26, 202453.1056.5050.0054.4954.49687,424
Dec 24, 202447.8055.2346.2152.3352.331,008,579
Dec 23, 202448.4549.9846.5046.7546.7580,612
Dec 20, 202449.9050.1947.4748.4248.42189,546
Dec 19, 202451.0051.0047.5149.6849.68145,802
Dec 18, 202452.9053.8050.4851.5851.58208,258
Dec 17, 202454.5057.5052.5453.5953.591,226,306
Dec 16, 202445.0053.8644.8053.8653.861,168,502
Dec 13, 202446.5247.0344.0644.8944.89101,748
Dec 12, 202445.7147.7444.0046.5746.57111,900
Dec 11, 202445.5046.3345.3045.6245.6268,172
Dec 10, 202446.3946.6444.9145.2945.2957,874
Dec 9, 202447.4548.0046.0046.3946.3944,068
Dec 6, 202447.0447.4446.5147.0247.0231,121
Dec 5, 202448.0048.0046.1047.0447.0450,389
Dec 4, 202445.7048.7145.1348.2048.20127,219
Dec 3, 202445.8445.8444.0344.9944.9950,566
Dec 2, 202444.0345.4944.0344.6644.6642,912
Nov 29, 202444.4944.9843.6043.7843.7820,517
Nov 28, 202442.6744.5142.6744.0744.0759,986
Nov 27, 202441.6042.9940.7042.6442.6496,720
Nov 26, 202441.9942.2240.1540.6540.6574,466
Nov 25, 202442.4043.5039.9941.2441.2474,009
Nov 22, 202441.1142.6038.7541.5941.5958,249
Nov 21, 202442.9343.1940.7141.3441.3448,749
Nov 19, 202442.7543.8942.1542.4642.4631,150
Nov 18, 202443.2543.4841.9042.1242.1231,085
Nov 14, 202443.5944.5042.0142.4542.4571,511
Nov 13, 202445.0645.0641.8742.9342.93126,876
Nov 12, 202446.0049.9944.2545.0645.06103,322
Nov 11, 202446.5047.1145.5146.2946.2929,684
Nov 8, 202448.4548.4546.5046.8046.8025,939
Nov 7, 202448.6048.6046.7247.5247.5242,431
Nov 6, 202446.5548.5046.5548.0848.0846,923
Nov 4, 202448.0048.0046.0146.4046.4028,224
Nov 1, 202446.8349.8045.6147.2247.2299,031
Oct 31, 202446.4847.0445.5245.9845.9828,024
Oct 29, 202446.3446.3443.3044.8844.8848,170
Oct 28, 202445.9845.9843.9045.1445.1456,224
Oct 25, 202446.2646.8743.5244.8544.8592,403
Oct 24, 202448.1848.1846.3046.6046.6040,211
Oct 23, 202447.6547.9846.3047.0347.0384,431
Oct 22, 202448.3848.4545.3047.2547.25153,502
Oct 21, 202448.2049.2246.1148.3848.38222,925
Oct 18, 202449.0649.5547.6248.0948.09140,743
Oct 17, 202450.4550.4549.0949.4749.4748,821
Oct 16, 202449.1951.6949.1950.0950.09165,920
Oct 15, 202451.2051.2049.0149.2849.2861,148
Oct 14, 202451.4451.4949.8250.4550.4555,478
Oct 11, 202449.7452.9948.8050.4950.49258,832
Oct 10, 202450.3151.5048.6048.8148.81150,761
Oct 9, 202451.3551.8050.1550.8150.8145,252
Oct 8, 202450.2251.5949.0351.0151.01120,969
Oct 7, 202451.9551.9948.2049.2949.29128,289
Oct 4, 202451.4954.8049.8551.0951.09381,534
Oct 3, 202451.5051.7550.0050.1050.1087,094
Oct 1, 202453.0053.0051.5051.5351.5377,948
Sep 30, 202452.2053.2551.5052.1552.1587,461
Sep 27, 202452.7954.2951.6151.9951.9991,191
Sep 26, 202454.1054.5052.1252.7952.79131,077
Sep 25, 202454.2054.6953.1853.7953.7986,796
Sep 24, 202454.1056.0053.3653.9453.94211,756
Sep 23, 2024 0.25 Dividend
Sep 23, 202455.1656.0053.3153.7153.71146,897
Sep 20, 202454.0055.8453.9554.7054.45150,340
Sep 19, 202456.8057.2053.2253.8653.61297,480
Sep 18, 202458.4058.8555.0255.6955.44292,724
Sep 17, 202458.6961.0057.1158.1557.88600,847
Sep 16, 202457.1460.3057.0958.6958.42387,582
Sep 13, 202457.6559.0056.6357.1456.88223,444
Sep 12, 202457.5959.4856.2056.8256.56195,237
Sep 11, 202456.2560.5054.8657.5957.33783,772
Sep 10, 202456.5557.3255.0555.4455.19127,251
Sep 9, 202455.3056.9954.5955.7055.45226,257
Sep 6, 202457.9957.9955.0155.2555.00143,612
Sep 5, 202457.9760.7054.4657.4157.151,705,652
Sep 4, 202453.9057.7553.0356.8756.611,164,466
Sep 3, 202453.8055.2653.0053.9353.68179,837
Sep 2, 202455.7955.7953.7554.3154.0682,835
Aug 30, 202455.7958.3054.5655.0354.78118,186
Aug 29, 202456.7058.5554.0054.9154.66332,066
Aug 28, 202457.9959.4554.2956.3656.101,405,029
Aug 26, 202452.0053.1251.5051.5251.2857,320
Aug 23, 202453.0053.8551.5051.6251.3893,149
Aug 22, 202452.5753.9952.0152.3952.15118,186
Aug 21, 202453.4154.4051.5552.1151.87189,070
Aug 20, 202454.7955.0053.1654.1753.92230,238
Aug 19, 202448.6555.1948.3653.7553.50502,276
Aug 16, 202448.0048.8547.0047.9747.75172,489
Aug 14, 202450.1550.1548.1249.0948.8750,823
Aug 13, 202450.4151.1349.4749.7349.5090,247
Aug 12, 202451.3152.0049.4750.1849.95145,272
Aug 9, 202452.0053.8050.8051.3151.08120,375
Aug 8, 202449.0052.9348.7251.2951.06243,657
Aug 7, 202449.0049.0047.3648.3848.1650,535
Aug 6, 202447.6749.9646.9047.2547.0391,431
Aug 5, 202448.5649.3946.8247.6747.45111,527
Aug 2, 202450.9551.2947.9049.5549.32228,943
Aug 1, 202451.2852.4950.1050.6750.44118,150
Jul 31, 202451.9053.4451.1551.2851.05138,404
Jul 30, 202452.2653.1952.1052.1951.9556,582
Jul 29, 202454.0054.5352.3652.6252.38141,029
Jul 26, 202453.0054.0053.0053.1752.93118,204
Jul 25, 202452.4953.0052.0952.4852.24108,718
Jul 24, 202449.9053.0049.9051.9751.73116,465
Jul 23, 202449.5050.9648.7349.7949.56519,588
Jul 22, 202450.9950.9949.1149.8449.61689,721
Jul 19, 202451.5054.7049.4750.8250.59339,987
Jul 18, 202452.1452.1449.6151.0050.77724,109
Jul 16, 202452.5653.2951.6052.1451.90683,614
Jul 15, 202453.3554.2752.3052.6752.4397,865
Jul 12, 202453.0053.7051.8652.5552.3185,632
Jul 11, 202452.5153.7551.6452.1751.93577,761
Jul 10, 202453.0053.7451.5052.3952.1575,551
Jul 9, 202455.5056.2552.7052.9652.72127,598
Jul 8, 202455.8457.5053.7555.0254.77128,485
Jul 5, 202456.5057.8955.1055.8255.56597,581
Jul 4, 202450.6755.9050.6154.9654.711,294,137
Jul 3, 202451.8052.4450.0050.6750.4494,902
Jul 2, 202452.0052.2450.8151.0350.8048,828
Jul 1, 202449.4052.7349.0152.0051.76116,609
Jun 28, 202450.0250.8049.0049.4949.2694,439
Jun 27, 202451.0551.3549.1250.0249.79654,997
Jun 26, 202450.8052.7550.0050.5450.31106,524
Jun 25, 202451.6052.1950.2050.4950.2657,581
Jun 24, 202452.3952.5051.5051.6951.4547,224
Jun 21, 202452.7553.8051.8052.3952.15109,787
Jun 20, 202453.0053.4951.3151.9951.7589,712
Jun 19, 202454.9055.1652.4652.7752.53166,133
Jun 18, 202452.3957.0052.0154.1053.85479,783
Jun 14, 202452.5053.5551.5052.3952.15143,453
Jun 13, 202447.9654.9547.9652.5052.26739,424
Jun 12, 202450.0050.0047.7247.9647.7491,557
Jun 11, 202449.9051.2249.1249.6449.41160,951
Jun 10, 202448.6050.2448.0048.8648.64117,076
Jun 7, 202447.6549.5046.9547.6047.38257,735
Jun 6, 202445.8046.2545.0045.7545.54129,385
Jun 5, 202440.1044.1540.1044.1043.90101,961
Jun 4, 202443.9043.9041.9042.0541.8669,352
Jun 3, 202443.9545.7043.3544.1043.9069,798
May 31, 202445.6045.7043.6043.9543.7557,774
May 30, 202445.7045.7043.2044.4044.2053,983
May 29, 202446.2046.2044.9545.1544.9459,685
May 28, 202446.4046.4044.4545.0544.8475,809
May 27, 202447.6047.6044.3044.3044.10179,602
May 24, 202447.5047.5046.1046.6046.3978,497
May 23, 202448.9049.2546.5047.0046.79713,371
May 22, 202449.0049.5048.1048.9048.6846,455
May 21, 202449.0549.3548.1048.7548.5367,181
May 17, 202450.5051.2049.6049.9549.72147,029
May 16, 202450.0052.4049.5552.2051.96871,738
May 15, 202448.5551.0048.5549.9549.7247,388
May 14, 202447.6050.4547.6049.2549.0299,324
May 13, 202447.8049.3546.0048.8048.5872,954
May 10, 202447.6047.6046.7047.0046.7939,092
May 9, 202447.9047.9046.5046.7046.4947,912
May 8, 202448.5048.5046.4546.6546.4470,202
May 7, 202448.3549.0547.1047.3047.0831,969
May 6, 202449.7549.7548.0048.2047.9833,147
May 3, 202449.7550.3548.0048.2548.0391,343
May 2, 202449.5550.3049.2049.7549.5275,726
Apr 30, 202451.0051.4049.0549.5549.3283,787
Apr 29, 202449.7551.0049.7550.4050.1767,889
Apr 26, 202449.5550.9549.5549.9049.6764,558
Apr 25, 202450.7551.5049.0049.1548.93108,156
Apr 24, 202451.0551.8050.4050.5050.2782,498
Apr 23, 202450.9052.3050.0050.8550.6266,834
Apr 22, 202450.4051.3049.1550.1549.9249,674
Apr 19, 202448.1549.8047.7548.9548.7347,483
Apr 18, 202449.9551.1049.2049.6549.4253,351
Apr 16, 202449.1551.3048.0548.7548.5382,230
Apr 15, 202451.5551.6050.1050.2550.0284,722
Apr 12, 202453.4053.4051.3552.7052.4674,917
Apr 10, 202452.5553.5552.5553.4053.1654,261
Apr 9, 202453.3053.9551.3052.1551.9182,366
Apr 8, 202454.3055.9052.1552.8552.6186,234

Related Tickers

HINDCON.NS Hindcon Chemicals Limited
30.77
-6.02%
 
STALLION.NS STALLION IND FLUOROCHEM L
67.87
-9.47%
 
GRAUWEIL.BO Grauer & Weil (India) Limited
82.96
-3.77%
 
POCL.NS Pondy Oxides And Chemicals Limited
551.90
-10.62%
 
PAUSHAKLTD.BO Paushak Limited
4,350.00
-7.75%
 
BODALCHEM.NS Bodal Chemicals Limited
60.45
-3.71%
 
KANSAINER.NS Kansai Nerolac Paints Limited
234.97
-1.91%
 
TATVA.NS Tatva Chintan Pharma Chem Limited
653.55
-4.51%
 
CAMLINFINE.NS Camlin Fine Sciences Limited
137.29
-8.81%
 
PCBL.NS PCBL Limited
392.85
-7.39%