NSE - Delayed Quote INR

Orient Ceratech Limited (ORIENTCER.NS)

Compare
51.19 -0.64 (-1.23%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 1, 2025 51.50 52.69 51.00 51.19 51.19 47,631
Dec 31, 2024 51.00 52.19 50.00 51.83 51.83 54,890
Dec 30, 2024 53.35 53.35 50.85 51.14 51.14 53,458
Dec 27, 2024 53.65 54.49 51.56 52.56 52.56 119,094
Dec 26, 2024 53.10 56.50 50.00 54.49 54.49 687,424
Dec 24, 2024 47.80 55.23 46.21 52.33 52.33 1,008,579
Dec 23, 2024 48.45 49.98 46.50 46.75 46.75 80,612
Dec 20, 2024 49.90 50.19 47.47 48.42 48.42 189,546
Dec 19, 2024 51.00 51.00 47.51 49.68 49.68 145,802
Dec 18, 2024 52.90 53.80 50.48 51.58 51.58 208,258
Dec 17, 2024 54.50 57.50 52.54 53.59 53.59 1,226,306
Dec 16, 2024 45.00 53.86 44.80 53.86 53.86 1,168,502
Dec 13, 2024 46.52 47.03 44.06 44.89 44.89 101,748
Dec 12, 2024 45.71 47.74 44.00 46.57 46.57 111,900
Dec 11, 2024 45.50 46.33 45.30 45.62 45.62 68,172
Dec 10, 2024 46.39 46.64 44.91 45.29 45.29 57,874
Dec 9, 2024 47.45 48.00 46.00 46.39 46.39 44,068
Dec 6, 2024 47.04 47.44 46.51 47.02 47.02 31,121
Dec 5, 2024 48.00 48.00 46.10 47.04 47.04 50,389
Dec 4, 2024 45.70 48.71 45.13 48.20 48.20 127,219
Dec 3, 2024 45.84 45.84 44.03 44.99 44.99 50,566
Dec 2, 2024 44.03 45.49 44.03 44.66 44.66 42,912
Nov 29, 2024 44.49 44.98 43.60 43.78 43.78 20,517
Nov 28, 2024 42.67 44.51 42.67 44.07 44.07 59,986
Nov 27, 2024 41.60 42.99 40.70 42.64 42.64 96,720
Nov 26, 2024 41.99 42.22 40.15 40.65 40.65 74,466
Nov 25, 2024 42.40 43.50 39.99 41.24 41.24 74,009
Nov 22, 2024 41.11 42.60 38.75 41.59 41.59 58,249
Nov 21, 2024 42.93 43.19 40.71 41.34 41.34 48,749
Nov 19, 2024 42.75 43.89 42.15 42.46 42.46 31,150
Nov 18, 2024 43.25 43.48 41.90 42.12 42.12 31,085
Nov 14, 2024 43.59 44.50 42.01 42.45 42.45 71,511
Nov 13, 2024 45.06 45.06 41.87 42.93 42.93 126,876
Nov 12, 2024 46.00 49.99 44.25 45.06 45.06 103,322
Nov 11, 2024 46.50 47.11 45.51 46.29 46.29 29,684
Nov 8, 2024 48.45 48.45 46.50 46.80 46.80 25,939
Nov 7, 2024 48.60 48.60 46.72 47.52 47.52 42,431
Nov 6, 2024 46.55 48.50 46.55 48.08 48.08 46,923
Nov 4, 2024 48.00 48.00 46.01 46.40 46.40 28,224
Nov 1, 2024 46.83 49.80 45.61 47.22 47.22 99,031
Oct 31, 2024 46.48 47.04 45.52 45.98 45.98 28,024
Oct 29, 2024 46.34 46.34 43.30 44.88 44.88 48,170
Oct 28, 2024 45.98 45.98 43.90 45.14 45.14 56,224
Oct 25, 2024 46.26 46.87 43.52 44.85 44.85 92,403
Oct 24, 2024 48.18 48.18 46.30 46.60 46.60 40,211
Oct 23, 2024 47.65 47.98 46.30 47.03 47.03 84,431
Oct 22, 2024 48.38 48.45 45.30 47.25 47.25 153,502
Oct 21, 2024 48.20 49.22 46.11 48.38 48.38 222,925
Oct 18, 2024 49.06 49.55 47.62 48.09 48.09 140,743
Oct 17, 2024 50.45 50.45 49.09 49.47 49.47 48,821
Oct 16, 2024 49.19 51.69 49.19 50.09 50.09 165,920
Oct 15, 2024 51.20 51.20 49.01 49.28 49.28 61,148
Oct 14, 2024 51.44 51.49 49.82 50.45 50.45 55,478
Oct 11, 2024 49.74 52.99 48.80 50.49 50.49 258,832
Oct 10, 2024 50.31 51.50 48.60 48.81 48.81 150,761
Oct 9, 2024 51.35 51.80 50.15 50.81 50.81 45,252
Oct 8, 2024 50.22 51.59 49.03 51.01 51.01 120,969
Oct 7, 2024 51.95 51.99 48.20 49.29 49.29 128,289
Oct 4, 2024 51.49 54.80 49.85 51.09 51.09 381,534
Oct 3, 2024 51.50 51.75 50.00 50.10 50.10 87,094
Oct 1, 2024 53.00 53.00 51.50 51.53 51.53 77,948
Sep 30, 2024 52.20 53.25 51.50 52.15 52.15 87,461
Sep 27, 2024 52.79 54.29 51.61 51.99 51.99 91,191
Sep 26, 2024 54.10 54.50 52.12 52.79 52.79 131,077
Sep 25, 2024 54.20 54.69 53.18 53.79 53.79 86,796
Sep 24, 2024 54.10 56.00 53.36 53.94 53.94 211,756
Sep 23, 2024 0.25 Dividend
Sep 23, 2024 55.16 56.00 53.31 53.71 53.71 146,897
Sep 20, 2024 54.00 55.84 53.95 54.70 54.45 150,340
Sep 19, 2024 56.80 57.20 53.22 53.86 53.61 297,480
Sep 18, 2024 58.40 58.85 55.02 55.69 55.44 292,724
Sep 17, 2024 58.69 61.00 57.11 58.15 57.88 600,847
Sep 16, 2024 57.14 60.30 57.09 58.69 58.42 387,582
Sep 13, 2024 57.65 59.00 56.63 57.14 56.88 223,444
Sep 12, 2024 57.59 59.48 56.20 56.82 56.56 195,237
Sep 11, 2024 56.25 60.50 54.86 57.59 57.33 783,772
Sep 10, 2024 56.55 57.32 55.05 55.44 55.19 127,251
Sep 9, 2024 55.30 56.99 54.59 55.70 55.45 226,257
Sep 6, 2024 57.99 57.99 55.01 55.25 55.00 143,612
Sep 5, 2024 57.97 60.70 54.46 57.41 57.15 1,705,652
Sep 4, 2024 53.90 57.75 53.03 56.87 56.61 1,164,466
Sep 3, 2024 53.80 55.26 53.00 53.93 53.68 179,837
Sep 2, 2024 55.79 55.79 53.75 54.31 54.06 82,835
Aug 30, 2024 55.79 58.30 54.56 55.03 54.78 118,186
Aug 29, 2024 56.70 58.55 54.00 54.91 54.66 332,066
Aug 28, 2024 57.99 59.45 54.29 56.36 56.10 1,405,029
Aug 26, 2024 52.00 53.12 51.50 51.52 51.28 57,320
Aug 23, 2024 53.00 53.85 51.50 51.62 51.38 93,149
Aug 22, 2024 52.57 53.99 52.01 52.39 52.15 118,186
Aug 21, 2024 53.41 54.40 51.55 52.11 51.87 189,070
Aug 20, 2024 54.79 55.00 53.16 54.17 53.92 230,238
Aug 19, 2024 48.65 55.19 48.36 53.75 53.50 502,276
Aug 16, 2024 48.00 48.85 47.00 47.97 47.75 172,489
Aug 14, 2024 50.15 50.15 48.12 49.09 48.87 50,823
Aug 13, 2024 50.41 51.13 49.47 49.73 49.50 90,247
Aug 12, 2024 51.31 52.00 49.47 50.18 49.95 145,272
Aug 9, 2024 52.00 53.80 50.80 51.31 51.08 120,375
Aug 8, 2024 49.00 52.93 48.72 51.29 51.06 243,657
Aug 7, 2024 49.00 49.00 47.36 48.38 48.16 50,535
Aug 6, 2024 47.67 49.96 46.90 47.25 47.03 91,431
Aug 5, 2024 48.56 49.39 46.82 47.67 47.45 111,527
Aug 2, 2024 50.95 51.29 47.90 49.55 49.32 228,943
Aug 1, 2024 51.28 52.49 50.10 50.67 50.44 118,150
Jul 31, 2024 51.90 53.44 51.15 51.28 51.05 138,404
Jul 30, 2024 52.26 53.19 52.10 52.19 51.95 56,582
Jul 29, 2024 54.00 54.53 52.36 52.62 52.38 141,029
Jul 26, 2024 53.00 54.00 53.00 53.17 52.93 118,204
Jul 25, 2024 52.49 53.00 52.09 52.48 52.24 108,718
Jul 24, 2024 49.90 53.00 49.90 51.97 51.73 116,465
Jul 23, 2024 49.50 50.96 48.73 49.79 49.56 519,588
Jul 22, 2024 50.99 50.99 49.11 49.84 49.61 689,721
Jul 19, 2024 51.50 54.70 49.47 50.82 50.59 339,987
Jul 18, 2024 52.14 52.14 49.61 51.00 50.77 724,109
Jul 16, 2024 52.56 53.29 51.60 52.14 51.90 683,614
Jul 15, 2024 53.35 54.27 52.30 52.67 52.43 97,865
Jul 12, 2024 53.00 53.70 51.86 52.55 52.31 85,632
Jul 11, 2024 52.51 53.75 51.64 52.17 51.93 577,761
Jul 10, 2024 53.00 53.74 51.50 52.39 52.15 75,551
Jul 9, 2024 55.50 56.25 52.70 52.96 52.72 127,598
Jul 8, 2024 55.84 57.50 53.75 55.02 54.77 128,485
Jul 5, 2024 56.50 57.89 55.10 55.82 55.56 597,581
Jul 4, 2024 50.67 55.90 50.61 54.96 54.71 1,294,137
Jul 3, 2024 51.80 52.44 50.00 50.67 50.44 94,902
Jul 2, 2024 52.00 52.24 50.81 51.03 50.80 48,828
Jul 1, 2024 49.40 52.73 49.01 52.00 51.76 116,609
Jun 28, 2024 50.02 50.80 49.00 49.49 49.26 94,439
Jun 27, 2024 51.05 51.35 49.12 50.02 49.79 654,997
Jun 26, 2024 50.80 52.75 50.00 50.54 50.31 106,524
Jun 25, 2024 51.60 52.19 50.20 50.49 50.26 57,581
Jun 24, 2024 52.39 52.50 51.50 51.69 51.45 47,224
Jun 21, 2024 52.75 53.80 51.80 52.39 52.15 109,787
Jun 20, 2024 53.00 53.49 51.31 51.99 51.75 89,712
Jun 19, 2024 54.90 55.16 52.46 52.77 52.53 166,133
Jun 18, 2024 52.39 57.00 52.01 54.10 53.85 479,783
Jun 14, 2024 52.50 53.55 51.50 52.39 52.15 143,453
Jun 13, 2024 47.96 54.95 47.96 52.50 52.26 739,424
Jun 12, 2024 50.00 50.00 47.72 47.96 47.74 91,557
Jun 11, 2024 49.90 51.22 49.12 49.64 49.41 160,951
Jun 10, 2024 48.60 50.24 48.00 48.86 48.64 117,076
Jun 7, 2024 47.65 49.50 46.95 47.60 47.38 257,735
Jun 6, 2024 45.80 46.25 45.00 45.75 45.54 129,385
Jun 5, 2024 40.10 44.15 40.10 44.10 43.90 101,961
Jun 4, 2024 43.90 43.90 41.90 42.05 41.86 69,352
Jun 3, 2024 43.95 45.70 43.35 44.10 43.90 69,798
May 31, 2024 45.60 45.70 43.60 43.95 43.75 57,774
May 30, 2024 45.70 45.70 43.20 44.40 44.20 53,983
May 29, 2024 46.20 46.20 44.95 45.15 44.94 59,685
May 28, 2024 46.40 46.40 44.45 45.05 44.84 75,809
May 27, 2024 47.60 47.60 44.30 44.30 44.10 179,602
May 24, 2024 47.50 47.50 46.10 46.60 46.39 78,497
May 23, 2024 48.90 49.25 46.50 47.00 46.79 713,371
May 22, 2024 49.00 49.50 48.10 48.90 48.68 46,455
May 21, 2024 49.05 49.35 48.10 48.75 48.53 67,181
May 17, 2024 50.50 51.20 49.60 49.95 49.72 147,029
May 16, 2024 50.00 52.40 49.55 52.20 51.96 871,738
May 15, 2024 48.55 51.00 48.55 49.95 49.72 47,388
May 14, 2024 47.60 50.45 47.60 49.25 49.02 99,324
May 13, 2024 47.80 49.35 46.00 48.80 48.58 72,954
May 10, 2024 47.60 47.60 46.70 47.00 46.79 39,092
May 9, 2024 47.90 47.90 46.50 46.70 46.49 47,912
May 8, 2024 48.50 48.50 46.45 46.65 46.44 70,202
May 7, 2024 48.35 49.05 47.10 47.30 47.08 31,969
May 6, 2024 49.75 49.75 48.00 48.20 47.98 33,147
May 3, 2024 49.75 50.35 48.00 48.25 48.03 91,343
May 2, 2024 49.55 50.30 49.20 49.75 49.52 75,726
Apr 30, 2024 51.00 51.40 49.05 49.55 49.32 83,787
Apr 29, 2024 49.75 51.00 49.75 50.40 50.17 67,889
Apr 26, 2024 49.55 50.95 49.55 49.90 49.67 64,558
Apr 25, 2024 50.75 51.50 49.00 49.15 48.93 108,156
Apr 24, 2024 51.05 51.80 50.40 50.50 50.27 82,498
Apr 23, 2024 50.90 52.30 50.00 50.85 50.62 66,834
Apr 22, 2024 50.40 51.30 49.15 50.15 49.92 49,674
Apr 19, 2024 48.15 49.80 47.75 48.95 48.73 47,483
Apr 18, 2024 49.95 51.10 49.20 49.65 49.42 53,351
Apr 16, 2024 49.15 51.30 48.05 48.75 48.53 82,230
Apr 15, 2024 51.55 51.60 50.10 50.25 50.02 84,722
Apr 12, 2024 53.40 53.40 51.35 52.70 52.46 74,917
Apr 10, 2024 52.55 53.55 52.55 53.40 53.16 54,261
Apr 9, 2024 53.30 53.95 51.30 52.15 51.91 82,366
Apr 8, 2024 54.30 55.90 52.15 52.85 52.61 86,234
Apr 5, 2024 53.65 54.75 52.55 54.05 53.80 71,893
Apr 4, 2024 52.15 54.55 52.15 53.20 52.96 76,096
Apr 3, 2024 51.55 53.10 51.00 52.15 51.91 93,601
Apr 2, 2024 51.70 51.95 50.40 51.70 51.46 67,121
Apr 1, 2024 48.00 49.85 48.00 49.85 49.62 40,659
Mar 28, 2024 50.00 52.00 47.30 47.50 47.28 181,736
Mar 27, 2024 52.00 53.00 49.20 49.65 49.42 131,064
Mar 26, 2024 55.50 55.50 51.35 51.75 51.51 146,032
Mar 22, 2024 51.10 53.15 50.90 53.15 52.91 184,192
Mar 21, 2024 50.05 51.45 50.00 50.65 50.42 68,815
Mar 20, 2024 51.65 52.50 49.20 49.50 49.27 125,070
Mar 19, 2024 51.45 52.35 49.90 51.45 51.21 151,804
Mar 18, 2024 48.90 49.90 48.80 49.90 49.67 68,002
Mar 15, 2024 48.75 48.90 46.10 47.55 47.33 164,671
Mar 14, 2024 45.05 47.25 43.15 47.25 47.03 140,009
Mar 13, 2024 49.75 50.70 44.50 45.00 44.79 317,524
Mar 12, 2024 52.60 53.80 48.35 49.40 49.17 332,704
Mar 11, 2024 55.15 55.50 52.20 52.60 52.36 271,557
Mar 7, 2024 56.50 57.45 54.55 55.90 55.64 216,607
Mar 6, 2024 58.20 59.00 54.75 56.15 55.89 496,869
Mar 5, 2024 59.25 61.05 57.80 58.45 58.18 371,499
Mar 4, 2024 64.80 65.35 59.20 60.00 59.73 475,741
Mar 1, 2024 66.00 66.50 64.00 64.30 64.01 237,111
Feb 29, 2024 64.15 66.75 62.50 64.15 63.86 447,382
Feb 28, 2024 70.80 71.25 63.40 64.50 64.21 1,070,371
Feb 27, 2024 71.40 72.35 68.70 70.20 69.88 2,316,965
Feb 26, 2024 63.65 68.75 62.30 67.85 67.54 1,851,016
Feb 23, 2024 64.45 66.00 61.50 62.75 62.46 681,283
Feb 22, 2024 59.95 64.40 57.30 63.05 62.76 776,048
Feb 21, 2024 63.50 66.60 58.00 59.05 58.78 679,729
Feb 20, 2024 60.00 63.20 60.00 62.65 62.36 1,077,130
Feb 19, 2024 57.95 58.95 57.30 57.85 57.59 126,651
Feb 16, 2024 57.05 59.90 56.10 57.50 57.24 249,715
Feb 15, 2024 56.85 58.80 56.50 57.00 56.74 136,177
Feb 14, 2024 54.00 57.50 54.00 56.10 55.84 150,158
Feb 13, 2024 55.80 58.00 52.15 53.30 53.06 265,689
Feb 12, 2024 59.15 63.00 56.00 56.95 56.69 420,616
Feb 9, 2024 61.20 62.55 55.05 59.15 58.88 389,492
Feb 8, 2024 63.00 64.90 58.20 60.30 60.02 534,787
Feb 7, 2024 61.95 64.45 60.50 62.90 62.61 1,069,730
Feb 6, 2024 57.80 59.10 56.25 59.10 58.83 660,145
Feb 5, 2024 55.55 58.10 55.10 56.30 56.04 361,049
Feb 2, 2024 56.50 58.30 55.35 55.60 55.35 236,721
Feb 1, 2024 57.90 57.95 55.00 56.20 55.94 287,130
Jan 31, 2024 54.00 56.90 53.20 56.70 56.44 328,409
Jan 30, 2024 53.95 55.10 52.80 54.20 53.95 139,157
Jan 29, 2024 53.45 55.70 53.20 53.75 53.50 161,009
Jan 25, 2024 53.95 55.55 51.45 53.25 53.01 170,388
Jan 24, 2024 51.10 53.90 51.10 53.40 53.16 139,257
Jan 23, 2024 54.90 55.80 51.50 51.85 51.61 86,886
Jan 19, 2024 54.90 54.90 53.35 53.70 53.45 81,388
Jan 17, 2024 54.85 55.95 54.30 54.75 54.50 99,274
Jan 16, 2024 57.20 57.25 55.50 55.75 55.50 103,243
Jan 15, 2024 57.95 57.95 55.85 56.65 56.39 117,382
Jan 12, 2024 57.05 57.55 55.50 56.95 56.69 186,906
Jan 11, 2024 58.45 59.10 56.80 56.95 56.69 120,319
Jan 10, 2024 58.00 59.40 55.35 57.00 56.74 441,547
Jan 9, 2024 54.60 57.00 54.60 57.00 56.74 348,394
Jan 8, 2024 54.00 55.50 52.65 54.30 54.05 139,844
Jan 5, 2024 54.00 54.95 52.65 53.05 52.81 186,590
Jan 4, 2024 54.75 55.35 53.15 53.85 53.60 98,086
Jan 3, 2024 55.55 56.25 54.00 54.15 53.90 206,219
Jan 2, 2024 51.95 54.50 51.70 54.50 54.25 433,947
Jan 1, 2024 51.05 52.45 51.00 51.95 51.71 106,878

Related Tickers

WD1.DU WD-40 Co
228.00
-3.39%
 
UBE.MU Ube Corp
14.50
-0.68%
 
000210.KS DL Holdings CO., LTD.
31,600.00
-1.56%
 
LBMB.DU Nano One Materials Corp
0.5610
-1.41%
 
HINDCON.NS Hindcon Chemicals Limited
44.39
-0.56%
 
FPR.F Alto Ingredients, Inc.
1.5660
-1.76%
 
CSUA.F Corbion N.V.
21.46
+1.32%
 
KURCF Kureha Corporation
20.14
0.00%
 
603823.SS Lily Group Co., Ltd.
9.30
-2.62%
 
6HG.SG Haydale Graphene Industries PLC
0.0068
+1,600.00%