Price Data Selection & Download
Orient Cement Share Price All Time Records & Statistics (Jul 2013 - May 2026)
3166 daily OHLCV records on NSE from July 2013 to May 2026. For live price, key ratios and fundamentals, see ORIENTCEM screener.
Share Price All Time High
₹379.00
October 22, 2024
NSE Exchange
Share Price All Time Low
₹28.50
July 31, 2013
NSE Exchange
Highest Volume Trading Day
23,366,062
October 22, 2024 • ₹343.60
NSE Exchange
Share Price History Data (Jul 2013 - May 2026)
ORIENTCEM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹142.00 | ₹144.45 | ₹140.49 | ₹143.49 | 208,340 |
| 2026-05-26 | ₹138.85 | ₹143.60 | ₹138.01 | ₹140.49 | 324,946 |
| 2026-05-25 | ₹137.00 | ₹138.95 | ₹137.00 | ₹138.67 | 249,226 |
| 2026-05-22 | ₹136.95 | ₹137.88 | ₹136.00 | ₹136.40 | 194,941 |
| 2026-05-21 | ₹135.45 | ₹136.95 | ₹134.81 | ₹136.27 | 106,482 |
| 2026-05-20 | ₹134.86 | ₹135.00 | ₹133.19 | ₹134.61 | 89,255 |
| 2026-05-19 | ₹135.00 | ₹136.43 | ₹134.75 | ₹135.53 | 139,556 |
| 2026-05-18 | ₹134.00 | ₹135.99 | ₹132.36 | ₹134.98 | 162,204 |
| 2026-05-15 | ₹139.50 | ₹141.72 | ₹136.11 | ₹136.45 | 192,415 |
| 2026-05-14 | ₹137.95 | ₹140.58 | ₹136.24 | ₹138.83 | 164,985 |
| 2026-05-13 | ₹135.00 | ₹138.51 | ₹133.90 | ₹137.82 | 292,896 |
| 2026-05-12 | ₹136.70 | ₹138.41 | ₹134.50 | ₹135.02 | 222,365 |
| 2026-05-11 | ₹141.47 | ₹141.47 | ₹137.52 | ₹137.84 | 277,548 |
| 2026-05-08 | ₹144.22 | ₹145.78 | ₹141.00 | ₹141.47 | 298,983 |
| 2026-05-07 | ₹144.80 | ₹145.68 | ₹142.60 | ₹144.22 | 242,481 |
| 2026-05-06 | ₹141.45 | ₹143.83 | ₹140.50 | ₹142.95 | 359,469 |
| 2026-05-05 | ₹142.20 | ₹142.46 | ₹138.65 | ₹140.43 | 248,107 |
| 2026-05-04 | ₹145.35 | ₹146.79 | ₹141.10 | ₹142.29 | 708,309 |
| 2026-04-30 | ₹147.53 | ₹147.53 | ₹142.50 | ₹143.80 | 290,387 |
| 2026-04-29 | ₹150.79 | ₹152.65 | ₹146.61 | ₹147.78 | 537,344 |
| 2026-04-28 | ₹148.01 | ₹149.50 | ₹146.61 | ₹147.94 | 357,177 |
| 2026-04-27 | ₹145.00 | ₹149.40 | ₹144.20 | ₹148.01 | 311,357 |
| 2026-04-24 | ₹146.08 | ₹146.08 | ₹141.41 | ₹143.57 | 181,928 |
| 2026-04-23 | ₹148.20 | ₹148.20 | ₹144.01 | ₹144.63 | 272,981 |
| 2026-04-22 | ₹145.99 | ₹152.10 | ₹144.52 | ₹148.21 | 432,166 |
| 2026-04-21 | ₹143.70 | ₹146.40 | ₹143.03 | ₹145.32 | 307,852 |
| 2026-04-20 | ₹146.39 | ₹147.78 | ₹140.70 | ₹144.07 | 670,732 |
| 2026-04-17 | ₹145.28 | ₹146.46 | ₹144.31 | ₹144.89 | 244,472 |
| 2026-04-16 | ₹144.15 | ₹145.75 | ₹143.51 | ₹144.96 | 319,944 |
| 2026-04-15 | ₹141.00 | ₹145.73 | ₹141.00 | ₹143.99 | 492,164 |
| 2026-04-13 | ₹138.00 | ₹139.95 | ₹135.25 | ₹138.99 | 171,686 |
| 2026-04-10 | ₹138.90 | ₹141.00 | ₹137.96 | ₹140.34 | 212,143 |
| 2026-04-09 | ₹141.00 | ₹143.69 | ₹135.19 | ₹137.34 | 445,764 |
| 2026-04-08 | ₹139.00 | ₹144.62 | ₹136.00 | ₹139.96 | 680,916 |
| 2026-04-07 | ₹134.00 | ₹134.89 | ₹132.10 | ₹133.15 | 135,098 |
| 2026-04-06 | ₹132.10 | ₹135.48 | ₹130.10 | ₹134.99 | 209,299 |
| 2026-04-02 | ₹128.45 | ₹132.90 | ₹126.27 | ₹132.10 | 230,766 |
| 2026-04-01 | ₹130.00 | ₹132.00 | ₹125.75 | ₹131.20 | 427,638 |
| 2026-03-30 | ₹125.10 | ₹127.07 | ₹122.32 | ₹122.89 | 800,957 |
| 2026-03-27 | ₹131.65 | ₹131.65 | ₹125.55 | ₹126.30 | 1,056,978 |
| 2026-03-25 | ₹129.75 | ₹133.63 | ₹129.39 | ₹131.65 | 472,336 |
| 2026-03-24 | ₹127.03 | ₹130.07 | ₹124.55 | ₹128.75 | 680,113 |
| 2026-03-23 | ₹131.60 | ₹131.60 | ₹123.21 | ₹124.38 | 551,274 |
| 2026-03-20 | ₹133.30 | ₹135.89 | ₹132.11 | ₹132.37 | 512,801 |
| 2026-03-19 | ₹136.58 | ₹137.00 | ₹132.10 | ₹132.89 | 445,508 |
| 2026-03-18 | ₹137.06 | ₹140.96 | ₹137.06 | ₹139.35 | 440,777 |
| 2026-03-17 | ₹135.80 | ₹138.50 | ₹132.81 | ₹136.58 | 408,623 |
| 2026-03-16 | ₹133.50 | ₹135.32 | ₹131.85 | ₹133.41 | 507,442 |
| 2026-03-13 | ₹138.00 | ₹139.31 | ₹133.00 | ₹133.24 | 547,649 |
| 2026-03-12 | ₹142.65 | ₹142.74 | ₹139.23 | ₹139.97 | 453,181 |
| 2026-03-11 | ₹143.71 | ₹145.75 | ₹142.00 | ₹143.32 | 2,274,701 |
| 2026-03-10 | ₹140.95 | ₹144.18 | ₹140.95 | ₹143.71 | 301,693 |
| 2026-03-09 | ₹144.77 | ₹144.77 | ₹138.00 | ₹140.04 | 386,641 |
| 2026-03-06 | ₹146.80 | ₹151.50 | ₹145.00 | ₹145.38 | 419,823 |
| 2026-03-05 | ₹147.60 | ₹149.35 | ₹143.52 | ₹148.12 | 613,865 |
| 2026-03-04 | ₹148.00 | ₹149.40 | ₹145.13 | ₹146.82 | 396,713 |
| 2026-03-02 | ₹150.00 | ₹152.48 | ₹148.55 | ₹150.54 | 479,756 |
| 2026-02-27 | ₹157.50 | ₹157.51 | ₹153.67 | ₹154.12 | 328,713 |
| 2026-02-26 | ₹158.80 | ₹158.94 | ₹157.01 | ₹157.69 | 214,079 |
| 2026-02-25 | ₹158.51 | ₹159.32 | ₹156.50 | ₹157.92 | 196,648 |
| 2026-02-24 | ₹156.50 | ₹158.75 | ₹156.00 | ₹157.87 | 252,790 |
| 2026-02-23 | ₹159.00 | ₹160.28 | ₹156.53 | ₹157.51 | 621,046 |
| 2026-02-20 | ₹158.00 | ₹160.42 | ₹156.30 | ₹158.37 | 307,713 |
| 2026-02-19 | ₹161.83 | ₹162.88 | ₹157.00 | ₹158.00 | 366,976 |
| 2026-02-18 | ₹161.45 | ₹162.19 | ₹160.17 | ₹161.83 | 277,528 |
| 2026-02-17 | ₹161.56 | ₹163.14 | ₹159.72 | ₹161.29 | 191,529 |
| 2026-02-16 | ₹160.54 | ₹162.45 | ₹157.80 | ₹161.70 | 185,776 |
| 2026-02-13 | ₹162.00 | ₹162.64 | ₹158.80 | ₹160.54 | 231,424 |
| 2026-02-12 | ₹164.91 | ₹166.10 | ₹162.85 | ₹163.58 | 249,569 |
| 2026-02-11 | ₹166.06 | ₹166.86 | ₹164.60 | ₹166.37 | 231,295 |
| 2026-02-10 | ₹167.65 | ₹168.78 | ₹165.10 | ₹166.29 | 328,700 |
| 2026-02-09 | ₹162.23 | ₹168.30 | ₹161.78 | ₹167.66 | 619,916 |
| 2026-02-06 | ₹162.20 | ₹162.85 | ₹160.11 | ₹162.26 | 238,748 |
| 2026-02-05 | ₹165.02 | ₹165.04 | ₹162.41 | ₹163.28 | 232,801 |
| 2026-02-04 | ₹162.02 | ₹165.90 | ₹160.90 | ₹165.02 | 375,853 |
| 2026-02-03 | ₹160.99 | ₹164.89 | ₹159.57 | ₹162.02 | 743,548 |
| 2026-02-02 | ₹152.25 | ₹157.33 | ₹151.59 | ₹156.95 | 344,415 |
| 2026-02-01 | ₹158.00 | ₹160.41 | ₹152.20 | ₹153.63 | 548,954 |
| 2026-01-30 | ₹164.99 | ₹165.00 | ₹157.00 | ₹157.74 | 829,207 |
| 2026-01-29 | ₹164.99 | ₹166.04 | ₹162.80 | ₹165.21 | 695,680 |
| 2026-01-28 | ₹162.10 | ₹165.60 | ₹162.10 | ₹164.68 | 298,381 |
| 2026-01-27 | ₹160.84 | ₹163.73 | ₹159.84 | ₹162.71 | 593,500 |
| 2026-01-23 | ₹169.00 | ₹169.89 | ₹157.36 | ₹158.78 | 532,173 |
| 2026-01-22 | ₹166.10 | ₹167.90 | ₹165.50 | ₹166.99 | 293,547 |
| 2026-01-21 | ₹162.00 | ₹166.86 | ₹162.00 | ₹164.45 | 503,283 |
| 2026-01-20 | ₹168.50 | ₹170.87 | ₹163.25 | ₹164.44 | 1,046,939 |
| 2026-01-19 | ₹168.00 | ₹170.53 | ₹167.55 | ₹169.23 | 415,202 |
| 2026-01-16 | ₹169.74 | ₹171.50 | ₹167.50 | ₹169.72 | 484,404 |
| 2026-01-14 | ₹165.00 | ₹169.65 | ₹163.63 | ₹169.07 | 546,650 |
| 2026-01-13 | ₹166.30 | ₹166.31 | ₹163.80 | ₹165.16 | 298,918 |
| 2026-01-12 | ₹164.22 | ₹166.40 | ₹160.73 | ₹165.41 | 446,894 |
| 2026-01-09 | ₹166.84 | ₹167.69 | ₹163.60 | ₹164.22 | 500,228 |
| 2026-01-08 | ₹172.03 | ₹172.04 | ₹166.37 | ₹166.84 | 437,176 |
| 2026-01-07 | ₹172.24 | ₹173.36 | ₹171.10 | ₹171.58 | 828,144 |
| 2026-01-06 | ₹175.80 | ₹175.80 | ₹171.82 | ₹172.24 | 377,406 |
| 2026-01-05 | ₹173.10 | ₹175.80 | ₹173.10 | ₹175.03 | 657,003 |
| 2026-01-02 | ₹172.88 | ₹174.06 | ₹171.73 | ₹173.75 | 689,273 |
| 2026-01-01 | ₹170.26 | ₹172.80 | ₹170.26 | ₹172.29 | 368,393 |
Orient Cement Share Price Performance Analysis (Jul 2013 - May 2026)
ORIENTCEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.72%
₹172.29 → ₹143.49
Year to Date
Price Volatility
9.00%
Low Volatility
Year to Date
Average Daily Volume
419,343
Year to Date Average
NSE Exchange
Orient Cement Share Price History – Frequently Asked Questions
Common questions about ORIENTCEM historical data and records. Explore Orient Cement intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Orient Cement (ORIENTCEM)?
The all-time high share price of Orient Cement was ₹379.0 recorded on October 22, 2024 on the NSE exchange.
What is the all-time low share price of Orient Cement (ORIENTCEM)?
The all-time low share price of Orient Cement was ₹28.5 recorded on July 31, 2013 on the NSE exchange.
How can I download ORIENTCEM historical share price data?
You can download Orient Cement 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 ORIENTCEM shares?
The highest trading volume day for Orient Cement was 23,366,062 shares traded on October 22, 2024 on the NSE exchange, with share price at ₹343.6.