NSE - Delayed Quote
INR
Orient Cement Limited (ORIENTCEM.NS)
127.02
+1.47
(+1.17%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
126.00
127.94
126.00
127.02
127.02
58,818
Nov 6, 2026
124.10
126.85
121.68
125.92
125.92
175,295
Nov 5, 2026
122.25
126.74
122.25
125.55
125.55
557,550
Nov 4, 2026
118.75
121.60
118.59
121.31
121.31
193,763
Nov 3, 2026
115.77
121.82
115.77
119.53
119.53
528,048
Nov 2, 2026
113.00
118.90
112.42
116.31
116.31
398,928
Oct 30, 2026
114.60
115.70
112.10
112.74
112.74
1,638,365
Oct 29, 2026
114.00
116.89
112.70
114.92
114.92
366,414
Oct 28, 2026
112.90
115.89
112.60
113.29
113.29
483,318
Oct 27, 2026
118.04
118.04
112.31
112.83
112.83
523,222
Oct 26, 2026
115.80
119.22
112.51
118.79
118.79
554,775
Oct 23, 2026
111.75
116.95
110.71
115.98
115.98
1,274,452
Oct 22, 2026
113.30
118.90
110.12
116.89
116.89
738,574
Oct 21, 2026
115.80
115.80
112.66
113.81
113.81
219,940
Oct 19, 2026
115.47
117.00
114.16
114.98
114.98
209,623
Oct 16, 2026
112.51
117.73
111.66
114.87
114.87
481,035
Oct 15, 2026
112.05
114.50
111.57
112.51
112.51
235,864
Oct 14, 2026
112.36
113.18
111.17
112.03
112.03
337,260
Oct 13, 2026
111.50
113.00
110.21
112.36
112.36
268,337
Oct 12, 2026
112.79
113.39
110.00
110.88
110.88
219,307
Oct 9, 2026
111.00
112.30
109.29
111.62
111.62
222,825
Oct 8, 2026
113.55
113.88
109.70
110.08
110.08
216,317
Oct 7, 2026
115.32
116.19
112.41
113.21
113.21
165,155
Oct 6, 2026
116.10
117.90
115.30
115.76
115.76
187,615
Oct 5, 2026
116.09
119.00
115.24
116.16
116.16
147,810
Oct 1, 2026
119.53
119.53
114.30
115.91
115.91
316,838
Sep 30, 2026
119.38
120.29
118.08
118.77
118.77
189,008
Sep 29, 2026
119.40
122.00
116.70
118.42
118.42
704,241
Sep 28, 2026
121.75
122.84
119.11
119.43
119.43
462,604
Sep 25, 2026
121.24
123.28
121.24
122.16
122.16
491,051
Sep 24, 2026
124.70
124.70
122.02
122.32
122.32
330,197
Sep 23, 2026
124.43
125.50
123.31
124.89
124.89
144,462
Sep 22, 2026
125.07
125.50
122.57
123.19
123.19
361,493
Sep 21, 2026
122.40
126.00
122.40
125.07
125.07
1,146,986
Sep 18, 2026
122.03
126.20
121.83
124.55
124.55
2,828,940
Sep 17, 2026
121.10
123.00
120.77
122.09
122.09
753,064
Sep 16, 2026
122.10
122.59
120.60
121.64
121.64
731,583
Sep 15, 2026
125.58
125.99
121.20
121.98
121.98
433,788
Sep 11, 2026
125.00
126.28
123.00
125.58
125.58
258,021
Sep 10, 2026
126.00
126.68
125.10
126.06
126.06
320,950
Sep 9, 2026
127.20
127.90
125.72
126.28
126.28
241,975
Sep 8, 2026
126.80
127.59
125.01
126.42
126.42
378,422
Sep 7, 2026
130.30
130.30
125.10
126.56
126.56
315,036
Sep 4, 2026
128.00
130.21
128.00
129.68
129.68
118,199
Sep 3, 2026
128.00
129.49
127.75
128.48
128.48
74,110
Sep 2, 2026
128.49
128.79
126.25
127.70
127.70
124,129
Sep 1, 2026
129.55
133.92
127.50
128.16
128.16
241,951
Aug 31, 2026
131.37
131.37
129.32
129.55
129.55
119,165
Aug 28, 2026
132.04
132.10
130.81
131.37
131.37
89,980
Aug 27, 2026
134.86
134.86
131.00
131.41
131.41
105,869
Aug 26, 2026
131.00
135.10
131.00
134.48
134.48
306,045
Aug 25, 2026
129.95
131.29
128.80
130.83
130.83
144,636
Aug 24, 2026
130.60
132.01
129.55
129.80
129.80
291,282
Aug 21, 2026
130.84
133.35
130.00
131.52
131.52
322,984
Aug 20, 2026
131.89
132.30
129.60
130.86
130.86
259,124
Aug 19, 2026
131.76
131.76
128.86
129.47
129.47
380,340
Aug 18, 2026
131.89
132.00
130.12
130.54
130.54
100,991
Aug 17, 2026
132.00
132.37
130.35
131.89
131.89
166,609
Aug 14, 2026
132.39
133.27
131.61
132.55
132.55
281,578
Aug 13, 2026
133.55
134.30
132.00
132.76
132.76
180,646
Aug 12, 2026
134.10
134.57
132.38
133.55
133.55
237,182
Aug 11, 2026
137.00
137.00
133.80
134.13
134.13
341,696
Aug 10, 2026
136.73
138.80
135.81
137.27
137.27
246,844
Aug 7, 2026
137.75
138.00
136.00
136.73
136.73
138,487
Aug 6, 2026
140.58
140.58
137.70
138.17
138.17
163,893
Aug 5, 2026
137.67
142.32
137.67
140.36
140.36
372,811
Aug 4, 2026
139.51
139.51
137.01
137.67
137.67
143,079
Aug 3, 2026
136.07
140.10
136.07
139.51
139.51
265,963
Jul 31, 2026
136.30
138.05
135.81
136.64
136.64
158,673
Jul 30, 2026
137.22
137.50
134.47
136.57
136.57
278,800
Jul 29, 2026
135.01
139.90
133.00
137.55
137.55
402,147
Jul 28, 2026
135.80
137.50
132.71
134.73
134.73
316,636
Jul 27, 2026
133.80
136.50
133.33
136.11
136.11
588,926
Jul 24, 2026
132.00
134.68
130.62
133.80
133.80
544,248
Jul 23, 2026
135.20
136.84
133.75
134.35
134.35
273,854
Jul 22, 2026
140.00
140.15
136.23
136.61
136.61
142,309
Jul 21, 2026
139.99
140.49
138.21
139.52
139.52
276,158
Jul 20, 2026
138.00
139.99
136.40
138.64
138.64
348,272
Jul 17, 2026
136.20
137.99
135.36
137.45
137.45
144,399
Jul 16, 2026
137.30
139.15
136.36
137.16
137.16
128,426
Jul 15, 2026
136.50
138.81
136.38
137.28
137.28
166,324
Jul 14, 2026
136.92
137.95
135.41
136.37
136.37
153,543
Jul 13, 2026
137.00
137.71
136.00
136.89
136.89
95,469
Jul 10, 2026
136.20
139.11
136.20
137.95
137.95
168,942
Jul 9, 2026
134.00
138.00
133.46
135.50
135.50
388,535
Jul 8, 2026
137.90
137.90
133.61
134.10
134.10
244,003
Jul 7, 2026
141.46
141.98
138.00
138.53
138.53
187,314
Jul 6, 2026
143.99
143.99
139.41
140.85
140.85
255,248
Jul 3, 2026
137.10
142.89
136.52
142.29
142.29
745,862
Jul 2, 2026
134.00
137.35
134.00
136.42
136.42
184,572
Jul 1, 2026
133.40
135.09
132.50
133.93
133.93
168,367
Jun 30, 2026
133.50
134.50
132.62
133.77
133.77
129,149
Jun 29, 2026
133.90
135.05
132.82
133.79
133.79
164,286
Jun 25, 2026
136.95
138.29
133.10
133.92
133.92
267,723
Jun 24, 2026
132.60
137.07
132.60
136.40
136.40
279,889
Jun 23, 2026
136.87
136.87
132.17
132.50
132.50
308,573
Jun 22, 2026
137.55
137.55
135.45
136.53
136.53
95,163
Jun 19, 2026
136.10
137.82
134.60
135.51
135.51
160,398
Jun 18, 2026
136.50
137.90
135.14
136.69
136.69
125,664
Jun 17, 2026
136.01
136.49
134.85
135.93
135.93
116,493
Jun 16, 2026
136.45
137.09
135.26
135.92
135.92
105,078
Jun 15, 2026
137.10
139.09
136.00
136.45
136.45
202,588
Jun 12, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
130.60
135.46
130.50
134.77
134.77
269,810
Jun 11, 2026
130.83
130.97
129.07
129.89
129.39
104,301
Jun 10, 2026
134.10
134.10
130.33
130.84
130.34
109,204
Jun 9, 2026
132.30
133.65
132.12
133.44
132.93
80,310
Jun 8, 2026
132.75
135.00
130.60
131.63
131.12
159,303
Jun 5, 2026
135.51
139.40
132.12
133.39
132.88
453,736
Jun 4, 2026
135.11
135.58
134.00
134.51
133.99
101,088
Jun 3, 2026
137.56
137.70
134.81
135.11
134.59
194,306
Jun 2, 2026
137.00
137.91
135.09
137.56
137.03
152,270
Jun 1, 2026
140.55
141.59
136.50
136.93
136.40
327,124
May 29, 2026
143.49
145.50
140.60
141.55
141.01
385,854
May 27, 2026
142.00
144.45
140.49
143.49
142.94
208,340
May 26, 2026
138.85
143.60
138.01
140.49
139.95
324,946
May 25, 2026
137.00
138.95
137.00
138.67
138.14
249,226
May 22, 2026
136.95
137.88
136.00
136.40
135.87
194,941
May 21, 2026
135.45
136.95
134.81
136.27
135.75
106,482
May 20, 2026
134.86
135.00
133.19
134.61
134.09
89,255
May 19, 2026
135.00
136.43
134.75
135.53
135.01
139,556
May 18, 2026
134.00
135.99
132.36
134.98
134.46
162,204
May 15, 2026
139.50
141.72
136.11
136.45
135.92
192,415
May 14, 2026
137.95
140.58
136.24
138.83
138.30
164,985
May 13, 2026
135.00
138.51
133.90
137.82
137.29
292,896
May 12, 2026
136.70
138.41
134.50
135.02
134.50
222,365
May 11, 2026
141.47
141.47
137.52
137.84
137.31
277,548
May 8, 2026
144.22
145.78
141.00
141.47
140.93
298,983
May 7, 2026
144.80
145.68
142.60
144.22
143.66
242,481
May 6, 2026
141.45
143.83
140.50
142.95
142.40
359,469
May 5, 2026
142.20
142.46
138.65
140.43
139.89
248,107
May 4, 2026
145.35
146.79
141.10
142.29
141.74
708,309
Apr 30, 2026
147.53
147.53
142.50
143.80
143.25
290,387
Apr 29, 2026
150.79
152.65
146.61
147.78
147.21
537,344
Apr 28, 2026
148.01
149.50
146.61
147.94
147.37
357,177
Apr 27, 2026
145.00
149.40
144.20
148.01
147.44
311,357
Apr 24, 2026
146.08
146.08
141.41
143.57
143.02
181,928
Apr 23, 2026
148.20
148.20
144.01
144.63
144.07
272,981
Apr 22, 2026
145.99
152.10
144.52
148.21
147.64
432,166
Apr 21, 2026
143.70
146.40
143.03
145.32
144.76
307,852
Apr 20, 2026
146.39
147.78
140.70
144.07
143.52
670,732
Apr 17, 2026
145.28
146.46
144.31
144.89
144.33
244,472
Apr 16, 2026
144.15
145.75
143.51
144.96
144.40
319,944
Apr 15, 2026
141.00
145.73
141.00
143.99
143.44
492,164
Apr 13, 2026
138.00
139.95
135.25
138.99
138.45
171,686
Apr 10, 2026
138.90
141.00
137.96
140.34
139.80
212,143
Apr 9, 2026
141.00
143.69
135.19
137.34
136.81
445,764
Apr 8, 2026
139.00
144.62
136.00
139.96
139.42
680,916
Apr 7, 2026
134.00
134.89
132.10
133.15
132.64
135,098
Apr 6, 2026
132.10
135.48
130.10
134.99
134.47
209,299
Apr 2, 2026
128.45
132.90
126.27
132.10
131.59
230,766
Apr 1, 2026
130.00
132.00
125.75
131.20
130.69
427,638
Mar 30, 2026
125.10
127.07
122.32
122.89
122.42
800,957
Mar 27, 2026
131.65
131.65
125.55
126.30
125.81
1,056,978
Mar 25, 2026
129.75
133.63
129.39
131.65
131.14
472,336
Mar 24, 2026
127.03
130.07
124.55
128.75
128.25
680,113
Mar 23, 2026
131.60
131.60
123.21
124.38
123.90
551,274
Mar 20, 2026
133.30
135.89
132.11
132.37
131.86
512,801
Mar 19, 2026
136.58
137.00
132.10
132.89
132.38
445,508
Mar 18, 2026
137.06
140.96
137.06
139.35
138.81
440,777
Mar 17, 2026
135.80
138.50
132.81
136.58
136.05
408,623
Mar 16, 2026
133.50
135.32
131.85
133.41
132.90
507,442
Mar 13, 2026
138.00
139.31
133.00
133.24
132.73
547,649
Mar 12, 2026
142.65
142.74
139.23
139.97
139.43
453,181
Mar 11, 2026
143.71
145.75
142.00
143.32
142.77
2,274,701
Mar 10, 2026
140.95
144.18
140.95
143.71
143.16
301,693
Mar 9, 2026
144.77
144.77
138.00
140.04
139.50
386,641
Mar 6, 2026
146.80
151.50
145.00
145.38
144.82
419,823
Mar 5, 2026
147.60
149.35
143.52
148.12
147.55
613,865
Mar 4, 2026
148.00
149.40
145.13
146.82
146.25
396,713
Mar 2, 2026
150.00
152.48
148.55
150.54
149.96
479,756
Feb 27, 2026
157.50
157.51
153.67
154.12
153.53
328,713
Feb 26, 2026
158.80
158.94
157.01
157.69
157.08
214,079
Feb 25, 2026
158.51
159.32
156.50
157.92
157.31
196,648
Feb 24, 2026
156.50
158.75
156.00
157.87
157.26
252,790
Feb 23, 2026
159.00
160.28
156.53
157.51
156.90
621,046
Feb 20, 2026
158.00
160.42
156.30
158.37
157.76
307,713
Feb 19, 2026
161.83
162.88
157.00
158.00
157.39
366,976
Feb 18, 2026
161.45
162.19
160.17
161.83
161.21
277,528
Feb 17, 2026
161.56
163.14
159.72
161.29
160.67
191,529
Feb 16, 2026
160.54
162.45
157.80
161.70
161.08
185,776
Feb 13, 2026
162.00
162.64
158.80
160.54
159.92
231,424
Feb 12, 2026
164.91
166.10
162.85
163.58
162.95
249,569
Feb 11, 2026
166.06
166.86
164.60
166.37
165.73
231,295
Feb 10, 2026
167.65
168.78
165.10
166.29
165.65
328,700
Feb 9, 2026
162.23
168.30
161.78
167.66
167.01
619,916
Feb 6, 2026
162.20
162.85
160.11
162.26
161.64
238,748
Feb 5, 2026
165.02
165.04
162.41
163.28
162.65
232,801
Feb 4, 2026
162.02
165.90
160.90
165.02
164.38
375,853
Feb 3, 2026
160.99
164.89
159.57
162.02
161.40
743,548
Feb 2, 2026
152.25
157.33
151.59
156.95
156.35
344,415
Jan 30, 2026
164.99
165.00
157.00
157.74
157.13
829,207
Jan 29, 2026
164.99
166.04
162.80
165.21
164.57
695,680
Jan 28, 2026
162.10
165.60
162.10
164.68
164.05
298,381
Jan 27, 2026
160.84
163.73
159.84
162.71
162.08
593,500
Jan 23, 2026
169.00
169.89
157.36
158.78
158.17
532,173
Jan 22, 2026
166.10
167.90
165.50
166.99
166.35
293,547
Jan 21, 2026
162.00
166.86
162.00
164.45
163.82
503,283
Jan 20, 2026
168.50
170.87
163.25
164.44
163.81
1,046,939
Jan 19, 2026
168.00
170.53
167.55
169.23
168.58
415,202
Jan 16, 2026
169.74
171.50
167.50
169.72
169.07
484,404
Jan 15, 2026
169.07
169.07
169.07
169.07
168.42
-
Jan 14, 2026
165.00
169.65
163.63
169.07
168.42
546,650
Jan 13, 2026
166.30
166.31
163.80
165.16
164.52
298,918
Jan 12, 2026
164.22
166.40
160.73
165.41
164.77
446,894
Jan 9, 2026
166.84
167.69
163.60
164.22
163.59
500,228
Jan 8, 2026
172.03
172.04
166.37
166.84
166.20
437,176
Jan 7, 2026
172.24
173.36
171.10
171.58
170.92
828,144
Jan 6, 2026
175.80
175.80
171.82
172.24
171.58
377,406
Jan 5, 2026
173.10
175.80
173.10
175.03
174.36
657,003
Jan 2, 2026
172.88
174.06
171.73
173.75
173.08
689,273
Jan 1, 2026
170.26
172.80
170.26
172.29
171.63
368,393
Dec 31, 2025
170.98
171.54
169.71
170.87
170.21
367,609
Dec 30, 2025
170.00
170.62
168.55
169.97
169.32
335,905
Dec 29, 2025
170.10
171.41
169.45
170.19
169.53
498,426
Dec 26, 2025
171.80
171.80
170.26
171.16
170.50
1,352,944
Dec 24, 2025
171.99
172.90
170.50
171.11
170.45
1,049,993
Dec 23, 2025
176.10
179.00
170.20
171.01
170.35
9,669,852
Dec 22, 2025
163.00
164.70
162.50
163.52
162.89
216,924
Dec 19, 2025
160.70
162.18
159.99
161.70
161.08
173,651
Dec 18, 2025
162.20
163.01
160.30
160.69
160.07
262,444
Dec 17, 2025
164.61
164.99
160.50
161.32
160.70
218,089
Dec 16, 2025
163.15
167.69
162.24
165.49
164.85
502,454
Dec 15, 2025
165.00
166.80
162.71
163.15
162.52
419,455
Dec 12, 2025
162.99
166.80
158.10
165.55
164.91
446,929
Dec 11, 2025
160.20
163.55
153.70
162.42
161.79
508,443
Dec 10, 2025
155.00
163.80
154.51
159.36
158.75
1,625,368
Dec 9, 2025
158.57
158.78
150.65
153.26
152.67
1,140,857
Dec 8, 2025
163.46
163.86
157.33
158.57
157.96
335,143
Dec 5, 2025
162.40
164.70
160.61
163.47
162.84
313,742
Dec 4, 2025
164.00
166.08
161.61
162.54
161.91
327,664
Dec 3, 2025
163.88
164.84
160.33
164.11
163.48
343,312
Dec 2, 2025
167.70
167.70
163.20
163.41
162.78
262,259
Dec 1, 2025
166.69
168.81
165.21
167.69
167.04
252,558
Nov 28, 2025
169.90
170.01
165.44
166.29
165.65
266,418
Nov 27, 2025
172.00
172.01
168.60
169.21
168.56
366,055
Nov 26, 2025
173.00
173.50
168.23
170.68
170.02
582,045
Nov 25, 2025
163.00
173.90
163.00
172.60
171.94
1,420,096
Nov 24, 2025
177.05
177.05
159.05
163.61
162.98
3,544,701
Nov 21, 2025
180.00
180.00
176.50
177.14
176.46
282,066
Nov 20, 2025
182.30
183.09
179.20
179.84
179.15
312,087
Nov 19, 2025
183.60
183.60
180.10
182.15
181.45
392,241
Nov 18, 2025
187.75
188.00
182.06
182.77
182.07
434,197
Nov 17, 2025
187.56
187.75
185.00
186.37
185.65
332,170
Nov 14, 2025
189.00
189.35
185.10
185.51
184.80
439,621
Nov 13, 2025
193.13
193.43
188.10
188.44
187.71
608,984
Nov 12, 2025
192.01
195.05
188.50
191.89
191.15
659,051
Nov 11, 2025
198.70
199.90
190.75
191.31
190.57
937,693
Nov 10, 2025
202.60
202.77
197.61
198.88
198.11
547,439
Nov 7, 2025
200.00
205.00
200.00
203.29
202.51
432,805
Nov 6, 2025
212.29
213.32
206.01
206.93
206.13
513,803
