Price Data Selection & Download
Orient Ceratech Share Price All Time Records & Statistics (Dec 2005 - Oct 2026)
5128 daily OHLCV records on NSE from Dec. 2005 to Oct. 2026.
Share Price All Time High
₹72.35
February 27, 2024
NSE Exchange
Share Price All Time Low
₹2.14
October 28, 2008
NSE Exchange
Highest Volume Trading Day
3,996,568
August 27, 2024 • ₹54.88
NSE Exchange
Share Price History Data (Dec 2005 - Oct 2026)
ORIENTCER daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹44.50 | ₹45.70 | ₹42.30 | ₹43.61 | 123,904 |
| 2026-10-01 | ₹45.00 | ₹46.09 | ₹43.95 | ₹44.12 | 109,527 |
| 2026-09-30 | ₹46.39 | ₹46.60 | ₹44.50 | ₹44.90 | 43,434 |
| 2026-09-29 | ₹45.54 | ₹46.40 | ₹45.01 | ₹45.60 | 46,273 |
| 2026-09-28 | ₹48.80 | ₹48.80 | ₹45.12 | ₹45.86 | 141,474 |
| 2026-09-25 | ₹47.29 | ₹48.19 | ₹47.01 | ₹47.80 | 31,332 |
| 2026-09-24 | ₹47.70 | ₹47.99 | ₹45.50 | ₹46.83 | 81,986 |
| 2026-09-23 | ₹48.60 | ₹48.84 | ₹47.69 | ₹47.70 | 42,804 |
| 2026-09-22 | ₹48.29 | ₹49.43 | ₹47.53 | ₹48.08 | 207,701 |
| 2026-09-21 | ₹46.52 | ₹48.98 | ₹45.52 | ₹47.53 | 233,655 |
| 2026-09-18 | ₹46.89 | ₹46.90 | ₹45.62 | ₹46.52 | 53,405 |
| 2026-09-17 | ₹45.44 | ₹46.70 | ₹44.50 | ₹46.11 | 62,071 |
| 2026-09-16 | ₹45.26 | ₹45.97 | ₹42.50 | ₹44.82 | 53,183 |
| 2026-09-15 | ₹46.88 | ₹47.40 | ₹44.50 | ₹44.79 | 89,199 |
| 2026-09-11 | ₹45.81 | ₹46.70 | ₹45.15 | ₹46.01 | 58,539 |
| 2026-09-10 | ₹47.35 | ₹48.50 | ₹46.20 | ₹46.68 | 140,327 |
| 2026-09-09 | ₹45.10 | ₹48.89 | ₹44.00 | ₹47.30 | 353,849 |
| 2026-09-08 | ₹44.90 | ₹45.90 | ₹43.86 | ₹45.00 | 68,672 |
| 2026-09-07 | ₹43.91 | ₹44.89 | ₹43.07 | ₹44.60 | 64,878 |
| 2026-09-04 | ₹44.30 | ₹45.80 | ₹43.72 | ₹43.91 | 73,584 |
| 2026-09-03 | ₹43.91 | ₹44.80 | ₹43.22 | ₹43.94 | 100,667 |
| 2026-09-02 | ₹43.80 | ₹44.39 | ₹42.93 | ₹43.78 | 54,517 |
| 2026-09-01 | ₹45.98 | ₹45.98 | ₹43.00 | ₹43.20 | 203,450 |
| 2026-08-31 | ₹47.40 | ₹47.40 | ₹44.70 | ₹44.87 | 81,879 |
| 2026-08-28 | ₹45.05 | ₹47.00 | ₹45.05 | ₹46.60 | 128,190 |
| 2026-08-27 | ₹46.69 | ₹47.14 | ₹44.81 | ₹45.29 | 150,649 |
| 2026-08-26 | ₹44.00 | ₹46.75 | ₹44.00 | ₹45.29 | 107,893 |
| 2026-08-25 | ₹44.36 | ₹45.15 | ₹43.50 | ₹43.55 | 79,435 |
| 2026-08-24 | ₹46.99 | ₹46.99 | ₹44.00 | ₹44.34 | 92,339 |
| 2026-08-21 | ₹47.79 | ₹48.24 | ₹45.00 | ₹45.63 | 170,420 |
| 2026-08-20 | ₹43.00 | ₹47.23 | ₹42.52 | ₹46.73 | 353,057 |
| 2026-08-19 | ₹44.48 | ₹44.48 | ₹42.50 | ₹43.12 | 93,863 |
| 2026-08-18 | ₹43.80 | ₹44.69 | ₹42.80 | ₹43.80 | 79,766 |
| 2026-08-17 | ₹44.75 | ₹44.75 | ₹43.12 | ₹44.08 | 109,482 |
| 2026-08-14 | ₹42.50 | ₹44.60 | ₹40.06 | ₹43.38 | 197,195 |
| 2026-08-13 | ₹41.41 | ₹42.24 | ₹41.40 | ₹41.60 | 15,677 |
| 2026-08-12 | ₹43.76 | ₹43.76 | ₹41.10 | ₹41.75 | 52,496 |
| 2026-08-11 | ₹43.19 | ₹44.50 | ₹42.73 | ₹42.90 | 83,872 |
| 2026-08-10 | ₹43.40 | ₹43.40 | ₹42.22 | ₹42.77 | 33,129 |
| 2026-08-07 | ₹43.50 | ₹44.40 | ₹42.22 | ₹42.58 | 119,383 |
| 2026-08-06 | ₹40.90 | ₹41.70 | ₹40.53 | ₹41.43 | 17,181 |
| 2026-08-05 | ₹41.40 | ₹41.85 | ₹40.51 | ₹41.23 | 39,242 |
| 2026-08-04 | ₹41.55 | ₹41.55 | ₹40.32 | ₹40.72 | 25,409 |
| 2026-08-03 | ₹41.70 | ₹41.70 | ₹40.72 | ₹41.00 | 23,646 |
| 2026-07-31 | ₹40.25 | ₹41.25 | ₹39.67 | ₹40.97 | 38,269 |
| 2026-07-30 | ₹40.07 | ₹40.73 | ₹39.50 | ₹39.75 | 14,548 |
| 2026-07-29 | ₹40.25 | ₹40.93 | ₹40.00 | ₹40.07 | 24,551 |
| 2026-07-28 | ₹41.00 | ₹41.25 | ₹40.00 | ₹40.25 | 37,897 |
| 2026-07-27 | ₹40.32 | ₹41.67 | ₹40.11 | ₹40.32 | 49,940 |
| 2026-07-24 | ₹41.20 | ₹41.85 | ₹39.80 | ₹40.77 | 28,171 |
| 2026-07-23 | ₹40.57 | ₹41.84 | ₹40.50 | ₹40.60 | 25,691 |
| 2026-07-22 | ₹41.22 | ₹41.90 | ₹40.46 | ₹40.62 | 44,726 |
| 2026-07-21 | ₹41.95 | ₹42.64 | ₹41.55 | ₹41.84 | 35,834 |
| 2026-07-20 | ₹40.70 | ₹41.79 | ₹40.64 | ₹41.63 | 21,628 |
| 2026-07-17 | ₹41.61 | ₹42.49 | ₹41.00 | ₹41.08 | 49,334 |
| 2026-07-16 | ₹41.60 | ₹43.05 | ₹41.41 | ₹42.14 | 68,423 |
| 2026-07-15 | ₹41.40 | ₹42.78 | ₹41.40 | ₹42.19 | 27,636 |
| 2026-07-14 | ₹41.40 | ₹43.37 | ₹40.52 | ₹42.00 | 84,003 |
| 2026-07-13 | ₹42.90 | ₹42.90 | ₹41.00 | ₹41.48 | 75,127 |
| 2026-07-10 | ₹41.31 | ₹43.28 | ₹41.31 | ₹42.36 | 76,004 |
| 2026-07-09 | ₹42.10 | ₹43.73 | ₹41.20 | ₹41.38 | 153,859 |
| 2026-07-08 | ₹40.15 | ₹43.55 | ₹40.15 | ₹41.52 | 382,052 |
| 2026-07-07 | ₹41.80 | ₹41.80 | ₹40.11 | ₹40.40 | 34,833 |
| 2026-07-06 | ₹40.40 | ₹42.15 | ₹39.81 | ₹41.71 | 86,359 |
| 2026-07-03 | ₹40.56 | ₹41.50 | ₹40.05 | ₹40.40 | 22,612 |
| 2026-07-02 | ₹39.52 | ₹41.50 | ₹39.41 | ₹40.76 | 87,855 |
| 2026-07-01 | ₹40.40 | ₹40.48 | ₹39.41 | ₹39.58 | 22,034 |
| 2026-06-30 | ₹39.30 | ₹40.89 | ₹39.30 | ₹39.67 | 16,844 |
| 2026-06-29 | ₹39.77 | ₹41.40 | ₹39.50 | ₹39.79 | 62,215 |
| 2026-06-25 | ₹41.89 | ₹42.69 | ₹39.41 | ₹39.77 | 56,660 |
| 2026-06-24 | ₹40.59 | ₹43.00 | ₹39.14 | ₹41.13 | 228,511 |
| 2026-06-23 | ₹40.19 | ₹41.36 | ₹39.30 | ₹39.49 | 28,516 |
| 2026-06-22 | ₹41.26 | ₹42.47 | ₹40.05 | ₹40.24 | 35,562 |
| 2026-06-19 | ₹40.09 | ₹41.60 | ₹40.00 | ₹41.06 | 61,410 |
| 2026-06-18 | ₹38.33 | ₹41.35 | ₹38.33 | ₹40.09 | 155,076 |
| 2026-06-17 | ₹38.17 | ₹39.18 | ₹37.90 | ₹38.36 | 57,174 |
| 2026-06-16 | ₹39.89 | ₹39.89 | ₹37.92 | ₹38.17 | 61,542 |
| 2026-06-15 | ₹39.50 | ₹39.75 | ₹38.35 | ₹39.42 | 52,872 |
| 2026-06-12 | ₹38.75 | ₹39.90 | ₹37.11 | ₹38.29 | 101,635 |
| 2026-06-11 | ₹38.50 | ₹38.50 | ₹37.25 | ₹37.46 | 28,556 |
| 2026-06-10 | ₹38.50 | ₹39.18 | ₹37.50 | ₹38.19 | 45,100 |
| 2026-06-09 | ₹37.93 | ₹38.74 | ₹37.40 | ₹38.07 | 51,503 |
| 2026-06-08 | ₹38.80 | ₹38.80 | ₹37.38 | ₹37.91 | 57,296 |
| 2026-06-05 | ₹38.51 | ₹39.09 | ₹38.01 | ₹38.37 | 37,502 |
| 2026-06-04 | ₹39.30 | ₹40.88 | ₹38.50 | ₹38.56 | 71,522 |
| 2026-06-03 | ₹41.50 | ₹41.50 | ₹39.71 | ₹39.93 | 35,207 |
| 2026-06-02 | ₹41.07 | ₹41.29 | ₹39.75 | ₹40.68 | 24,475 |
| 2026-06-01 | ₹42.00 | ₹42.00 | ₹40.15 | ₹40.59 | 29,059 |
| 2026-05-29 | ₹43.50 | ₹43.50 | ₹40.44 | ₹41.50 | 151,150 |
| 2026-05-27 | ₹42.00 | ₹42.70 | ₹41.50 | ₹42.14 | 30,558 |
| 2026-05-26 | ₹40.89 | ₹43.00 | ₹40.43 | ₹41.77 | 70,618 |
| 2026-05-25 | ₹39.13 | ₹41.74 | ₹39.13 | ₹40.59 | 67,207 |
| 2026-05-22 | ₹39.70 | ₹40.02 | ₹39.00 | ₹39.13 | 36,243 |
| 2026-05-21 | ₹40.25 | ₹40.94 | ₹39.65 | ₹40.02 | 22,065 |
| 2026-05-20 | ₹39.56 | ₹40.97 | ₹39.56 | ₹40.25 | 18,330 |
| 2026-05-19 | ₹40.29 | ₹41.00 | ₹39.97 | ₹40.37 | 16,254 |
| 2026-05-18 | ₹40.81 | ₹40.81 | ₹39.55 | ₹39.94 | 44,054 |
| 2026-05-15 | ₹41.69 | ₹43.21 | ₹40.15 | ₹40.81 | 25,216 |
| 2026-05-14 | ₹40.49 | ₹42.40 | ₹40.00 | ₹41.69 | 74,375 |
| 2026-05-13 | ₹40.50 | ₹42.74 | ₹39.50 | ₹40.49 | 83,760 |
| 2026-05-12 | ₹41.01 | ₹41.52 | ₹40.00 | ₹40.00 | 86,072 |
| 2026-05-11 | ₹41.44 | ₹42.40 | ₹40.71 | ₹41.39 | 45,653 |
| 2026-05-08 | ₹42.95 | ₹42.95 | ₹41.11 | ₹41.44 | 33,611 |
| 2026-05-07 | ₹41.98 | ₹42.80 | ₹41.52 | ₹42.11 | 38,267 |
| 2026-05-06 | ₹41.50 | ₹43.11 | ₹41.28 | ₹42.09 | 88,457 |
| 2026-05-05 | ₹41.40 | ₹42.50 | ₹41.40 | ₹41.90 | 25,414 |
| 2026-05-04 | ₹41.99 | ₹42.73 | ₹41.21 | ₹42.03 | 42,223 |
| 2026-04-30 | ₹40.36 | ₹41.50 | ₹40.00 | ₹41.12 | 25,617 |
| 2026-04-29 | ₹41.69 | ₹41.69 | ₹40.10 | ₹40.36 | 23,880 |
| 2026-04-28 | ₹41.83 | ₹41.83 | ₹40.20 | ₹40.52 | 23,203 |
| 2026-04-27 | ₹41.22 | ₹41.71 | ₹40.60 | ₹41.22 | 46,181 |
| 2026-04-24 | ₹42.51 | ₹42.51 | ₹40.30 | ₹40.59 | 61,420 |
| 2026-04-23 | ₹42.79 | ₹43.45 | ₹42.30 | ₹42.47 | 31,423 |
| 2026-04-22 | ₹41.51 | ₹42.89 | ₹41.47 | ₹42.41 | 26,762 |
| 2026-04-21 | ₹41.78 | ₹42.74 | ₹41.61 | ₹41.83 | 43,049 |
| 2026-04-20 | ₹43.32 | ₹43.32 | ₹41.20 | ₹41.98 | 52,055 |
| 2026-04-17 | ₹42.36 | ₹43.75 | ₹42.36 | ₹43.11 | 58,028 |
| 2026-04-16 | ₹43.50 | ₹43.50 | ₹42.21 | ₹42.65 | 33,728 |
| 2026-04-15 | ₹40.84 | ₹43.30 | ₹40.63 | ₹42.18 | 176,398 |
| 2026-04-13 | ₹41.89 | ₹41.89 | ₹39.23 | ₹40.29 | 111,104 |
| 2026-04-10 | ₹39.80 | ₹41.87 | ₹39.80 | ₹41.54 | 55,359 |
| 2026-04-09 | ₹41.79 | ₹41.79 | ₹39.50 | ₹40.20 | 64,313 |
| 2026-04-08 | ₹41.20 | ₹41.92 | ₹40.06 | ₹40.77 | 75,388 |
| 2026-04-07 | ₹39.49 | ₹42.38 | ₹39.26 | ₹40.13 | 214,241 |
| 2026-04-06 | ₹38.20 | ₹39.75 | ₹37.71 | ₹39.30 | 27,211 |
| 2026-04-02 | ₹36.78 | ₹39.00 | ₹36.07 | ₹38.20 | 111,642 |
| 2026-04-01 | ₹36.99 | ₹37.29 | ₹35.21 | ₹36.78 | 39,182 |
| 2026-03-30 | ₹35.88 | ₹37.29 | ₹34.00 | ₹34.46 | 96,706 |
| 2026-03-27 | ₹37.11 | ₹38.50 | ₹35.95 | ₹36.16 | 41,047 |
| 2026-03-25 | ₹37.71 | ₹39.09 | ₹36.75 | ₹36.92 | 57,426 |
| 2026-03-24 | ₹36.78 | ₹38.64 | ₹36.15 | ₹37.65 | 1,271,676 |
| 2026-03-23 | ₹38.85 | ₹39.07 | ₹35.85 | ₹36.24 | 74,454 |
| 2026-03-20 | ₹38.11 | ₹39.47 | ₹38.11 | ₹38.65 | 1,345,133 |
| 2026-03-19 | ₹38.30 | ₹40.80 | ₹37.82 | ₹38.11 | 1,396,382 |
| 2026-03-18 | ₹34.21 | ₹39.89 | ₹34.21 | ₹38.19 | 98,898 |
| 2026-03-17 | ₹35.00 | ₹36.42 | ₹34.50 | ₹34.94 | 42,043 |
| 2026-03-16 | ₹36.37 | ₹37.38 | ₹34.48 | ₹34.73 | 92,727 |
| 2026-03-13 | ₹38.45 | ₹38.45 | ₹35.50 | ₹35.66 | 47,155 |
| 2026-03-12 | ₹37.25 | ₹38.48 | ₹37.25 | ₹38.05 | 30,321 |
| 2026-03-11 | ₹37.95 | ₹38.80 | ₹37.36 | ₹38.02 | 63,274 |
| 2026-03-10 | ₹37.00 | ₹37.90 | ₹35.92 | ₹37.21 | 38,442 |
| 2026-03-09 | ₹35.50 | ₹36.90 | ₹35.00 | ₹35.83 | 39,565 |
| 2026-03-06 | ₹37.20 | ₹38.19 | ₹36.77 | ₹37.01 | 34,449 |
| 2026-03-05 | ₹36.30 | ₹37.85 | ₹36.01 | ₹37.42 | 44,101 |
| 2026-03-04 | ₹37.45 | ₹37.45 | ₹35.50 | ₹35.76 | 55,794 |
| 2026-03-02 | ₹37.50 | ₹38.59 | ₹36.70 | ₹37.10 | 65,733 |
| 2026-02-27 | ₹39.25 | ₹39.82 | ₹38.21 | ₹38.61 | 44,286 |
| 2026-02-26 | ₹39.00 | ₹40.10 | ₹38.99 | ₹39.35 | 36,332 |
| 2026-02-25 | ₹40.40 | ₹40.40 | ₹39.45 | ₹39.63 | 22,930 |
| 2026-02-24 | ₹40.70 | ₹40.70 | ₹39.22 | ₹39.52 | 41,257 |
| 2026-02-23 | ₹41.80 | ₹41.80 | ₹39.76 | ₹40.11 | 43,948 |
| 2026-02-20 | ₹40.50 | ₹41.43 | ₹40.05 | ₹40.46 | 45,465 |
| 2026-02-19 | ₹42.14 | ₹42.14 | ₹40.50 | ₹40.83 | 60,227 |
| 2026-02-18 | ₹42.02 | ₹42.69 | ₹41.41 | ₹41.61 | 20,710 |
| 2026-02-17 | ₹41.98 | ₹42.80 | ₹41.46 | ₹42.15 | 22,624 |
| 2026-02-16 | ₹41.73 | ₹42.84 | ₹41.32 | ₹41.98 | 36,843 |
| 2026-02-13 | ₹41.80 | ₹41.99 | ₹40.99 | ₹41.44 | 55,956 |
| 2026-02-12 | ₹43.62 | ₹43.62 | ₹41.92 | ₹42.60 | 52,034 |
| 2026-02-11 | ₹44.49 | ₹44.49 | ₹43.00 | ₹43.40 | 72,908 |
| 2026-02-10 | ₹44.79 | ₹44.79 | ₹43.50 | ₹44.40 | 65,503 |
| 2026-02-09 | ₹43.67 | ₹46.00 | ₹42.60 | ₹43.94 | 170,220 |
| 2026-02-06 | ₹44.49 | ₹44.49 | ₹42.89 | ₹43.67 | 73,003 |
| 2026-02-05 | ₹41.80 | ₹46.40 | ₹41.71 | ₹43.35 | 472,607 |
| 2026-02-04 | ₹41.86 | ₹45.90 | ₹41.00 | ₹42.69 | 372,140 |
| 2026-02-03 | ₹42.20 | ₹43.11 | ₹41.11 | ₹41.93 | 95,792 |
| 2026-02-02 | ₹42.65 | ₹42.65 | ₹39.36 | ₹40.71 | 102,661 |
| 2026-02-01 | ₹43.50 | ₹43.50 | ₹40.90 | ₹41.71 | 86,384 |
| 2026-01-30 | ₹41.60 | ₹44.62 | ₹40.92 | ₹41.99 | 94,357 |
| 2026-01-29 | ₹41.25 | ₹42.36 | ₹41.10 | ₹41.60 | 60,308 |
| 2026-01-28 | ₹41.77 | ₹42.16 | ₹40.50 | ₹41.52 | 71,291 |
| 2026-01-27 | ₹41.00 | ₹41.65 | ₹40.43 | ₹40.81 | 56,669 |
| 2026-01-23 | ₹41.80 | ₹44.18 | ₹40.97 | ₹41.18 | 421,060 |
| 2026-01-22 | ₹40.60 | ₹42.74 | ₹40.60 | ₹41.19 | 128,976 |
| 2026-01-21 | ₹41.30 | ₹42.24 | ₹40.02 | ₹40.87 | 128,939 |
| 2026-01-20 | ₹43.10 | ₹43.51 | ₹41.00 | ₹41.21 | 152,492 |
| 2026-01-19 | ₹45.47 | ₹45.47 | ₹43.00 | ₹43.33 | 121,359 |
| 2026-01-16 | ₹47.80 | ₹47.80 | ₹45.45 | ₹45.55 | 95,157 |
| 2026-01-14 | ₹46.49 | ₹47.60 | ₹46.00 | ₹46.66 | 100,680 |
| 2026-01-13 | ₹46.70 | ₹50.00 | ₹45.99 | ₹46.43 | 281,779 |
| 2026-01-12 | ₹47.55 | ₹47.67 | ₹45.00 | ₹46.05 | 136,960 |
| 2026-01-09 | ₹47.00 | ₹51.37 | ₹46.00 | ₹46.94 | 434,405 |
| 2026-01-08 | ₹47.00 | ₹49.95 | ₹46.15 | ₹46.87 | 204,867 |
| 2026-01-07 | ₹50.96 | ₹51.48 | ₹46.51 | ₹47.06 | 302,638 |
| 2026-01-06 | ₹51.77 | ₹53.00 | ₹50.36 | ₹50.89 | 138,949 |
| 2026-01-05 | ₹54.70 | ₹54.98 | ₹50.25 | ₹51.77 | 299,278 |
| 2026-01-02 | ₹54.72 | ₹56.64 | ₹54.00 | ₹55.07 | 628,983 |
| 2026-01-01 | ₹49.60 | ₹55.00 | ₹48.91 | ₹54.12 | 798,101 |
Orient Ceratech Share Price Performance Analysis (Dec 2005 - Oct 2026)
ORIENTCER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.42%
₹54.12 → ₹43.61
Year to Date
Price Volatility
7.87%
Low Volatility
Year to Date
Average Daily Volume
113,200
Year to Date Average
NSE Exchange
Orient Ceratech Share Price History – Frequently Asked Questions
Common questions about ORIENTCER historical data and records. For live price, key ratios and fundamentals, see Orient Ceratech share price today.
What is the all-time high share price of Orient Ceratech (ORIENTCER)?
The all-time high share price of Orient Ceratech was ₹72.35 recorded on February 27, 2024 on the NSE exchange.
What is the all-time low share price of Orient Ceratech (ORIENTCER)?
The all-time low share price of Orient Ceratech was ₹2.14 recorded on October 28, 2008 on the NSE exchange.
How can I download ORIENTCER historical share price data?
You can download Orient Ceratech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ORIENTCER shares?
The highest trading volume day for Orient Ceratech was 3,996,568 shares traded on August 27, 2024 on the NSE exchange, with share price at ₹54.88.