ORIENTCEM.NSORIENTCEM.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $164.22 | $166.40 | $160.73 | $165.41 | 447,437 |
| 1/9/2026 | $166.84 | $167.69 | $163.60 | $164.22 | 500,228 |
| 1/8/2026 | $172.03 | $172.04 | $166.37 | $166.84 | 437,230 |
| 1/7/2026 | $172.24 | $173.36 | $171.10 | $171.58 | 828,144 |
| 1/6/2026 | $175.80 | $175.80 | $171.82 | $172.24 | 377,406 |
| 1/5/2026 | $173.10 | $175.80 | $173.10 | $175.03 | 657,359 |
| 1/2/2026 | $172.88 | $174.06 | $171.73 | $173.75 | 689,273 |
| 1/1/2026 | $170.26 | $172.80 | $170.26 | $172.29 | 368,438 |
| 12/31/2025 | $170.98 | $171.54 | $169.71 | $170.87 | 367,609 |
| 12/30/2025 | $170.00 | $170.62 | $168.55 | $169.97 | 335,905 |
| 12/29/2025 | $170.10 | $171.41 | $169.45 | $170.19 | 498,426 |
| 12/26/2025 | $171.80 | $171.80 | $170.26 | $171.16 | 1.35M |
| 12/24/2025 | $171.99 | $172.90 | $170.50 | $171.11 | 1.05M |
| 12/23/2025 | $176.10 | $179.00 | $170.20 | $171.01 | 9.67M |
| 12/22/2025 | $163.00 | $164.70 | $162.50 | $163.52 | 217,138 |
| 12/19/2025 | $160.70 | $162.18 | $159.99 | $161.70 | 174,445 |
| 12/18/2025 | $162.20 | $163.01 | $160.30 | $160.69 | 262,444 |
| 12/17/2025 | $164.61 | $164.99 | $160.50 | $161.32 | 218,089 |
| 12/16/2025 | $163.15 | $167.69 | $162.24 | $165.49 | 502,454 |
| 12/15/2025 | $165.00 | $166.80 | $162.71 | $163.15 | 419,455 |
| 12/12/2025 | $162.99 | $166.80 | $158.10 | $165.55 | 446,929 |
| 12/11/2025 | $160.20 | $163.55 | $153.70 | $162.42 | 508,443 |
| 12/10/2025 | $155.00 | $163.80 | $154.51 | $159.36 | 1.63M |
| 12/9/2025 | $158.57 | $158.78 | $150.65 | $153.26 | 1.14M |
| 12/8/2025 | $163.46 | $163.86 | $157.33 | $158.57 | 335,143 |
| 12/5/2025 | $162.40 | $164.70 | $160.61 | $163.47 | 313,742 |
| 12/4/2025 | $164.00 | $166.08 | $161.61 | $162.54 | 327,664 |
| 12/3/2025 | $163.88 | $164.84 | $160.33 | $164.11 | 343,522 |
| 12/2/2025 | $167.70 | $167.70 | $163.20 | $163.41 | 343,312 |
| 12/1/2025 | $166.69 | $168.81 | $165.21 | $167.69 | 262,259 |
| 11/30/2025 | $166.69 | $168.81 | $165.21 | $167.69 | 252,558 |
| 11/28/2025 | $169.90 | $170.01 | $165.44 | $166.29 | 266,418 |
| 11/27/2025 | $172.00 | $172.01 | $168.60 | $169.21 | 366,055 |
| 11/26/2025 | $173.00 | $173.50 | $168.23 | $170.68 | 582,150 |
| 11/25/2025 | $163.00 | $173.90 | $163.00 | $172.60 | 1.42M |
| 11/24/2025 | $177.05 | $177.05 | $159.05 | $163.61 | 3.54M |
| 11/21/2025 | $180.00 | $180.00 | $176.50 | $177.14 | 282,066 |
| 11/19/2025 | $183.60 | $183.60 | $180.10 | $182.15 | 392,241 |
| 11/18/2025 | $187.75 | $188.00 | $182.06 | $182.77 | 434,197 |
| 11/17/2025 | $187.56 | $187.75 | $185.00 | $186.37 | 332,385 |
| 11/14/2025 | $189.00 | $189.35 | $185.10 | $185.51 | 439,796 |
| 11/13/2025 | $193.13 | $193.43 | $188.10 | $188.44 | 608,984 |
| 11/12/2025 | $192.01 | $195.05 | $188.50 | $191.89 | 659,051 |
| 11/11/2025 | $198.70 | $199.90 | $190.75 | $191.31 | 937,693 |
| 11/10/2025 | $202.60 | $202.77 | $197.61 | $198.88 | 547,439 |
| 11/7/2025 | $200.00 | $205.00 | $200.00 | $203.29 | 432,805 |
| 11/6/2025 | $212.29 | $213.32 | $206.01 | $206.93 | 513,803 |
| 11/4/2025 | $218.00 | $219.31 | $211.91 | $212.25 | 649,870 |
| 11/3/2025 | $223.99 | $224.73 | $216.10 | $218.16 | 2.45M |
| 10/31/2025 | $217.00 | $217.00 | $213.76 | $214.46 | 258,704 |
| 10/30/2025 | $217.70 | $217.70 | $214.81 | $215.95 | 242,707 |
| 10/29/2025 | $215.00 | $217.00 | $213.38 | $216.24 | 200,840 |
| 10/28/2025 | $214.00 | $214.49 | $211.24 | $213.37 | 251,722 |
| 10/27/2025 | $214.24 | $218.40 | $212.10 | $212.93 | 427,263 |
| 10/24/2025 | $214.90 | $215.20 | $212.40 | $213.18 | 243,109 |
| 10/23/2025 | $216.00 | $216.44 | $214.00 | $214.20 | 192,756 |
| 10/21/2025 | $213.49 | $216.82 | $212.25 | $215.68 | 84,111 |
| 10/20/2025 | $214.60 | $215.60 | $212.04 | $213.46 | 154,402 |
| 10/17/2025 | $215.48 | $215.59 | $213.55 | $214.47 | 174,457 |
| 10/16/2025 | $216.00 | $217.10 | $214.67 | $215.20 | 204,895 |
| 10/15/2025 | $216.00 | $217.79 | $214.40 | $215.58 | 259,609 |