Orient Cement Ltd

ORCE
🏛️ india →
225.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 235.00 235.65 232.85 232.85 30.3K
09:20 232.45 233.50 232.30 233.30 2.4K
09:25 233.50 234.35 233.00 234.00 3.9K
09:30 234.25 234.95 233.55 233.95 2.4K
09:35 234.15 235.50 233.65 235.50 2.6K
09:40 235.50 235.50 233.30 233.30 0.8K
09:45 233.90 234.10 233.50 233.85 1.6K
09:50 234.25 235.40 234.25 234.50 1.3K
09:55 234.50 234.85 234.50 234.80 0.2K
10:00 235.00 235.20 235.00 235.20 0.5K
10:05 234.90 235.40 234.80 234.80 10.1K
10:10 234.00 234.80 233.85 234.80 0.4K
10:15 234.75 234.75 234.25 234.30 0.2K
10:20 234.00 234.00 233.80 234.00 0.3K
10:25 234.00 234.25 234.00 234.00 1.1K
10:30 233.90 233.90 233.90 233.90 0.3K
10:35 234.25 234.25 234.20 234.25 2.7K
10:40 234.25 234.30 233.65 233.65 1.6K
10:45 234.25 234.25 233.15 233.30 14.1K
10:50 233.65 234.10 233.65 234.00 0.9K
10:55 233.70 233.80 233.10 233.45 2.7K
11:00 233.90 233.90 233.60 233.60 0.2K
11:05 233.85 233.85 233.85 233.85 0.1K
11:10 233.60 233.60 233.20 233.20 0.4K
11:15 233.30 233.40 233.10 233.10 0.3K
11:20 233.55 233.55 232.60 232.60 2.5K
11:25 233.25 233.70 233.25 233.30 0.3K
11:30 233.00 233.30 233.00 233.30 1.4K
11:35 232.80 232.80 232.75 232.80 0.1K
11:40 232.50 232.55 232.50 232.55 0.4K
11:45 232.50 232.50 232.25 232.25 0.8K
11:50 232.25 232.25 231.45 231.95 3.6K
11:55 231.60 231.60 231.60 231.60 0.0K
12:00 232.05 232.05 231.90 231.90 0.2K
12:05 231.45 231.45 231.45 231.45 0.0K
12:15 232.25 232.25 232.25 232.25 0.1K
12:20 231.80 231.85 231.80 231.85 0.2K
12:25 232.00 232.00 232.00 232.00 0.1K
12:30 232.00 232.00 232.00 232.00 0.1K
12:35 231.75 232.00 231.75 232.00 0.7K
12:45 232.55 232.55 232.00 232.00 10.2K
12:50 232.15 232.25 232.15 232.25 0.1K
13:00 231.95 231.95 231.70 231.70 0.5K
13:15 231.90 232.45 231.65 231.65 1.2K
13:20 231.25 231.25 231.25 231.25 0.2K
13:25 231.25 231.25 231.10 231.10 0.1K
13:30 231.10 231.30 230.90 230.90 0.4K
13:35 230.55 231.00 230.55 231.00 0.1K
13:40 230.55 230.55 230.50 230.50 0.0K
13:45 230.10 230.10 230.10 230.10 0.2K
13:50 230.45 230.45 230.40 230.45 0.7K
13:55 230.50 230.50 230.50 230.50 0.0K
14:05 230.50 230.55 230.50 230.55 0.1K
14:20 230.55 230.55 230.35 230.35 0.3K
14:25 230.60 230.60 230.15 230.15 0.0K
14:30 230.10 230.10 230.10 230.10 0.0K
14:35 230.10 230.65 230.10 230.35 0.2K
14:40 230.25 230.25 230.10 230.10 0.2K
14:45 230.95 231.70 230.95 231.70 0.3K
14:50 231.00 231.35 231.00 231.30 0.1K
14:55 231.00 231.00 231.00 231.00 0.0K
15:00 230.55 230.55 230.05 230.05 0.3K
15:05 230.40 231.15 230.40 231.15 1.1K
15:10 230.10 230.50 230.10 230.50 0.2K
15:15 230.45 230.55 230.10 230.30 0.5K
15:20 230.00 230.05 229.70 230.05 2.4K
15:25 230.00 230.60 229.20 230.30 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 236.80 236.80 224.20 225.10 0.0M
2025-09-25 230.00 237.20 229.00 233.50 0.1M
2025-09-24 235.85 235.85 229.20 230.30 0.1M
2025-09-23 225.45 236.70 222.00 234.65 0.2M
2025-09-22 218.70 226.30 218.70 223.55 0.1M
2025-09-19 228.50 228.50 217.65 220.15 0.0M
2025-09-18 228.85 229.20 225.05 226.60 0.0M
2025-09-17 227.25 229.50 226.65 228.85 0.0M
2025-09-16 224.00 226.80 222.70 226.20 0.0M
2025-09-15 221.00 223.05 220.05 222.45 0.0M
2025-09-12 223.50 224.20 220.10 220.65 0.0M
2025-09-11 222.85 224.45 221.85 223.05 0.0M
2025-09-10 222.60 225.00 220.75 221.75 0.0M
2025-09-09 222.95 224.65 221.80 222.40 0.0M
2025-09-08 224.95 226.15 222.05 222.45 0.0M
2025-09-05 230.95 230.95 222.50 223.85 0.0M
2025-09-04 231.50 232.00 225.75 226.75 0.0M
2025-09-03 227.50 229.50 224.60 225.30 0.0M
2025-09-02 223.75 229.70 221.25 225.75 0.0M
2025-09-01 219.25 223.45 218.00 221.85 0.0M
2025-08-29 228.40 230.00 214.35 217.10 0.1M
2025-08-28 234.95 234.95 227.15 227.45 0.0M
2025-08-26 234.15 237.95 230.40 231.65 0.0M
2025-08-25 238.15 238.85 235.00 235.30 0.0M
2025-08-22 243.20 243.25 236.90 237.40 0.0M
2025-08-21 242.00 244.20 239.95 242.60 0.0M
2025-08-20 238.05 241.25 236.75 239.60 0.0M
2025-08-19 239.80 240.50 238.25 239.25 0.0M
2025-08-18 242.55 242.55 237.65 238.45 0.1M
2025-08-14 232.85 235.90 232.85 233.65 0.0M
2025-08-13 240.50 240.50 234.00 234.80 0.0M
2025-08-12 236.00 240.30 235.10 238.00 0.0M
2025-08-11 237.35 237.50 233.00 236.90 0.0M
2025-08-08 245.00 245.00 232.10 232.75 0.0M
2025-08-07 239.00 244.95 235.05 242.30 0.0M
2025-08-06 241.15 245.65 238.20 238.65 0.0M
2025-08-05 245.85 248.60 244.00 245.40 0.0M
2025-08-04 245.55 246.80 240.35 245.85 0.0M
2025-08-01 247.70 248.80 238.95 240.60 0.1M
2025-07-31 244.35 250.35 241.10 247.75 0.1M
2025-07-30 243.25 253.80 243.25 246.25 0.1M
2025-07-29 245.00 248.00 242.00 244.40 0.1M
2025-07-28 261.90 268.00 238.65 243.70 0.9M
2025-07-25 259.95 259.95 247.00 252.90 0.0M
2025-07-24 255.40 260.50 249.65 256.75 0.1M
2025-07-23 249.90 258.00 244.70 255.35 0.1M
2025-07-22 237.00 249.00 236.80 244.45 0.3M
2025-07-21 237.00 237.65 235.65 237.00 0.0M
2025-07-18 235.50 236.60 233.25 235.95 0.0M
2025-07-17 237.35 238.85 234.00 234.10 0.0M
2025-07-16 239.00 239.65 237.00 237.85 0.0M
2025-07-15 238.10 239.25 234.20 236.80 0.0M
2025-07-14 239.50 239.50 236.10 237.60 0.0M
2025-07-11 233.05 242.45 232.80 240.70 0.1M
2025-07-10 242.35 242.35 232.85 233.00 0.0M
2025-07-09 232.20 239.90 232.20 236.45 0.0M
2025-07-08 234.20 237.05 232.05 234.50 0.0M
2025-07-07 241.45 241.65 234.25 235.55 0.0M
2025-07-04 239.95 244.70 239.30 241.25 0.1M
2025-07-03 242.60 242.60 237.85 238.95 0.0M
2025-07-02 235.15 243.80 235.15 240.45 0.0M
2025-07-01 244.70 244.70 233.15 237.15 0.0M
2025-06-30 244.00 245.20 239.50 241.80 0.0M
2025-06-27 239.95 244.45 237.00 242.40 0.1M
2025-06-26 230.95 240.00 230.90 238.15 0.1M
2025-06-25 227.90 236.00 222.30 227.50 0.1M
2025-06-24 228.30 230.10 221.60 222.25 0.1M
2025-06-23 234.60 234.60 225.50 226.20 0.1M
2025-06-20 245.00 248.25 228.25 230.10 0.2M
2025-06-19 253.05 257.90 243.80 244.95 0.2M
2025-06-18 271.95 271.95 248.00 253.95 0.8M
2025-06-17 287.35 307.25 285.00 304.45 0.0M
2025-06-16 292.35 294.45 283.90 287.85 0.0M
2025-06-13 295.00 299.80 290.90 292.25 0.0M
2025-06-12 314.70 314.70 302.05 305.15 0.0M
2025-06-11 328.00 328.00 311.60 314.70 0.0M
2025-06-10 335.95 335.95 325.00 328.75 0.0M
2025-06-09 329.45 336.70 309.35 332.55 0.2M
2025-06-06 354.40 355.20 349.65 354.20 0.1M
2025-06-05 344.10 350.35 344.10 350.00 0.1M
2025-06-04 347.00 347.40 344.60 345.70 0.0M
2025-06-03 348.35 349.45 347.05 347.60 0.0M
2025-06-02 351.00 351.00 347.60 348.85 0.0M
2025-05-30 351.50 352.00 350.00 350.45 0.0M
2025-05-29 350.55 352.55 350.55 351.50 0.0M
2025-05-28 354.95 354.95 350.00 352.50 0.0M
2025-05-27 350.20 353.70 349.20 350.80 0.0M
2025-05-26 351.00 351.45 349.05 349.95 0.0M
2025-05-23 353.20 353.25 349.20 349.60 0.0M
2025-05-22 350.00 353.00 348.35 352.45 0.0M
2025-05-21 353.05 354.85 348.50 349.75 0.0M
2025-05-20 355.30 357.35 350.40 351.60 0.0M
2025-05-19 359.95 359.95 354.20 355.00 0.0M
2025-05-16 352.00 357.95 351.35 356.20 0.0M
2025-05-15 352.65 354.50 351.60 353.80 0.0M
2025-05-14 359.15 359.15 350.50 352.65 0.0M
2025-05-13 356.00 356.00 352.50 354.85 0.0M
2025-05-12 351.00 357.85 351.00 354.55 0.0M
2025-05-09 343.90 356.15 343.90 354.35 0.0M
2025-05-08 362.00 362.00 350.25 350.70 0.0M
2025-05-07 342.70 351.70 342.70 351.20 0.0M
2025-05-06 351.65 353.10 347.90 348.20 0.0M
2025-05-05 348.05 353.00 348.05 352.10 0.0M
2025-05-02 350.00 351.40 346.70 350.80 0.0M
2025-04-30 350.15 350.90 347.90 349.05 0.0M
2025-04-29 354.40 354.40 350.55 351.00 0.0M
2025-04-28 351.10 352.70 350.35 351.90 0.0M
2025-04-25 354.05 354.80 350.50 352.00 0.0M
2025-04-24 355.10 356.30 353.75 354.15 0.0M
2025-04-23 357.00 358.50 349.20 353.45 0.0M
2025-04-22 360.25 362.05 353.05 354.75 0.1M
2025-04-21 356.30 360.75 355.20 360.10 0.0M
2025-04-17 357.10 360.35 354.85 356.35 0.0M
2025-04-16 356.05 359.55 353.80 358.95 0.0M
2025-04-15 352.95 360.50 351.25 359.35 0.1M
2025-04-11 356.00 360.45 355.45 358.00 0.1M
2025-04-09 350.75 357.00 350.75 356.00 0.1M
2025-04-08 353.00 353.30 347.75 352.45 0.0M
2025-04-07 325.00 351.55 325.00 350.70 0.0M
2025-04-04 348.30 351.05 346.95 349.70 0.0M
2025-04-03 346.35 353.95 346.35 351.50 0.0M
2025-04-02 338.75 347.00 338.70 345.90 0.0M
2025-04-01 338.35 341.10 336.30 340.65 0.0M
2025-03-28 337.95 342.00 337.65 339.90 0.0M
2025-03-27 338.75 340.55 336.30 337.95 0.0M
2025-03-26 338.65 339.35 335.90 336.75 0.0M
2025-03-25 343.90 343.90 336.40 337.80 0.0M
2025-03-24 340.55 345.80 335.50 341.95 0.0M
2025-03-21 347.50 348.10 334.65 337.65 0.1M
2025-03-20 346.50 348.10 346.50 347.35 0.0M
2025-03-19 348.00 350.60 345.25 345.70 0.0M
2025-03-18 348.45 348.45 346.00 347.20 0.0M
2025-03-17 349.45 351.60 346.85 348.45 0.0M
2025-03-13 345.30 348.70 345.30 347.30 0.0M
2025-03-12 345.20 348.40 344.10 347.05 0.0M
2025-03-11 336.05 348.15 336.05 346.60 0.1M
2025-03-10 335.30 343.00 335.30 340.25 0.0M
2025-03-07 338.05 339.55 336.10 336.45 0.0M
2025-03-06 333.65 339.15 331.75 337.40 0.0M
2025-03-05 334.15 342.10 331.00 332.45 0.1M
2025-03-04 327.70 334.20 324.30 327.50 0.1M
2025-03-03 322.95 332.20 322.95 330.35 0.0M
2025-02-28 326.00 331.75 320.10 329.50 0.0M
2025-02-27 320.45 329.25 319.25 326.50 0.0M
2025-02-25 322.60 324.05 319.65 320.45 0.0M
2025-02-24 322.05 323.40 317.65 319.90 0.0M
2025-02-21 329.95 329.95 321.80 323.50 0.0M
2025-02-20 328.95 329.30 327.00 327.95 0.0M
2025-02-19 328.55 332.00 327.25 328.90 0.0M
2025-02-18 332.50 332.50 328.35 329.30 0.0M
2025-02-17 331.55 332.15 328.80 329.35 0.0M
2025-02-14 334.75 335.25 331.25 331.50 0.0M
2025-02-13 335.05 341.30 332.65 338.50 0.1M
2025-02-12 331.25 337.25 331.25 334.85 0.0M
2025-02-11 331.10 339.05 331.10 336.40 0.0M
2025-02-10 339.15 339.15 336.85 337.85 0.0M
2025-02-07 343.00 343.00 337.95 338.15 0.0M
2025-02-06 340.00 342.30 338.90 341.00 0.0M
2025-02-05 338.00 342.30 337.50 340.40 1.0M
2025-02-04 330.40 340.00 330.40 338.25 0.0M
2025-02-03 336.15 339.30 335.65 338.70 0.0M
2025-02-01 340.55 344.95 337.20 340.10 0.0M
2025-01-31 336.45 345.25 335.05 340.75 0.0M
2025-01-30 335.25 340.30 334.00 339.25 0.0M
2025-01-29 323.00 335.70 323.00 335.15 0.0M
2025-01-28 315.05 336.10 315.05 329.55 0.0M
2025-01-27 328.00 334.80 325.30 332.90 0.0M
2025-01-24 330.10 336.00 330.10 331.75 0.0M
2025-01-23 331.05 335.90 331.05 333.60 0.0M
2025-01-22 338.55 338.55 333.30 334.60 0.0M
2025-01-21 337.10 340.95 337.10 339.05 0.0M
2025-01-20 344.90 344.90 338.45 339.80 0.0M
2025-01-17 336.05 340.20 336.05 339.35 0.0M
2025-01-16 339.00 340.60 336.70 337.60 0.0M
2025-01-15 337.10 338.35 336.25 337.75 0.0M
2025-01-14 301.15 337.85 301.15 337.10 0.0M
2025-01-13 335.05 338.05 333.95 335.45 0.0M
2025-01-10 335.15 336.85 332.45 335.05 0.0M
2025-01-09 335.10 339.25 335.10 336.50 0.0M
2025-01-08 341.85 343.00 337.20 338.00 0.0M
2025-01-07 340.55 345.00 340.00 341.85 0.0M
2025-01-06 340.10 346.65 340.10 342.45 0.0M
2025-01-03 346.95 350.45 342.45 344.80 0.0M
2025-01-02 340.05 348.75 340.05 346.95 0.0M
2025-01-01 348.35 348.35 341.45 344.65 0.0M