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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 122.60 124.45 122.45 123.10 0.0M
2022-12-29 120.00 123.50 120.00 122.65 0.0M
2022-12-28 122.65 123.50 121.00 121.90 0.0M
2022-12-27 122.20 125.25 122.15 123.20 0.0M
2022-12-26 119.40 122.95 118.55 122.05 0.0M
2022-12-23 124.10 124.10 118.40 119.65 0.0M
2022-12-22 126.05 128.40 120.25 124.55 0.1M
2022-12-21 129.25 130.60 125.45 126.85 0.0M
2022-12-20 127.70 130.30 127.70 128.85 0.0M
2022-12-19 127.10 131.25 127.10 129.65 0.0M
2022-12-16 131.75 131.80 128.40 129.55 0.0M
2022-12-15 133.85 135.90 131.05 131.75 0.1M
2022-12-14 134.15 136.80 133.20 134.45 0.1M
2022-12-13 130.85 134.45 130.60 133.80 0.0M
2022-12-12 129.70 132.20 127.90 131.15 0.1M
2022-12-09 132.00 132.25 127.85 129.70 0.0M
2022-12-08 128.65 132.85 128.00 132.10 0.1M
2022-12-07 128.75 130.55 127.45 128.25 0.0M
2022-12-06 132.50 132.50 128.35 129.40 0.0M
2022-12-05 132.90 133.20 129.70 130.95 0.1M
2022-12-02 131.00 132.85 130.05 131.60 0.0M
2022-12-01 125.85 131.50 125.85 130.90 0.2M
2022-11-30 126.00 126.50 124.55 125.85 0.1M
2022-11-29 125.05 127.00 125.00 126.20 0.1M
2022-11-28 124.00 127.50 123.85 126.05 0.0M
2022-11-25 124.00 125.20 122.35 123.45 0.1M
2022-11-24 124.00 124.85 122.65 123.80 0.0M
2022-11-23 126.25 126.45 123.05 124.20 0.0M
2022-11-22 124.40 126.30 123.90 124.50 0.0M
2022-11-21 128.35 128.35 124.95 125.30 0.0M
2022-11-18 128.10 129.35 125.10 126.00 0.0M
2022-11-17 128.60 130.60 127.05 127.80 0.0M
2022-11-16 130.95 133.35 128.30 129.30 0.0M
2022-11-15 131.50 134.10 129.45 133.45 0.1M
2022-11-14 126.50 131.65 123.45 129.15 0.1M
2022-11-11 124.05 128.15 120.55 126.65 0.2M
2022-11-10 130.85 130.85 123.40 123.85 0.1M
2022-11-09 136.65 138.50 128.00 131.95 0.1M
2022-11-07 132.00 137.60 131.35 136.65 0.1M
2022-11-04 128.55 132.90 125.45 131.35 0.1M
2022-11-03 127.90 130.15 126.55 127.10 0.0M
2022-11-02 129.25 134.90 128.45 129.10 0.1M
2022-11-01 130.00 132.25 128.55 130.25 0.0M
2022-10-31 123.05 131.50 122.30 129.85 0.1M
2022-10-28 123.85 125.20 122.35 122.80 0.0M
2022-10-27 124.90 126.35 122.50 125.35 0.0M
2022-10-25 126.70 127.50 123.25 124.15 0.0M
2022-10-24 125.00 127.30 125.00 126.45 0.0M
2022-10-21 122.10 125.25 122.10 124.75 0.0M
2022-10-20 123.60 124.35 122.40 123.65 0.0M
2022-10-19 122.05 126.15 122.05 123.65 0.0M
2022-10-18 122.60 124.65 122.60 123.60 0.0M
2022-10-17 124.75 124.75 118.00 122.90 0.1M
2022-10-14 124.60 128.65 123.00 124.00 0.0M
2022-10-13 128.60 128.95 125.15 125.85 0.0M
2022-10-12 126.55 128.60 126.10 128.15 0.0M
2022-10-11 128.80 129.75 126.30 127.70 0.0M
2022-10-10 127.55 132.45 126.50 129.50 0.0M
2022-10-07 129.35 130.00 127.30 127.55 0.0M
2022-10-06 132.95 132.95 129.00 129.30 0.0M
2022-10-04 133.15 134.60 131.00 131.50 0.0M
2022-10-03 127.05 132.00 127.05 130.45 0.0M
2022-09-30 129.75 132.25 126.00 130.05 0.0M
2022-09-29 128.60 130.85 123.80 126.25 0.0M
2022-09-28 127.00 131.65 126.00 127.80 0.0M
2022-09-27 128.30 131.70 124.05 129.70 0.1M
2022-09-26 130.00 130.05 123.90 128.65 0.1M
2022-09-23 134.90 136.00 130.50 132.05 0.0M
2022-09-22 130.10 139.00 130.10 135.00 0.1M
2022-09-21 137.40 137.55 130.45 132.00 0.1M
2022-09-20 134.20 141.85 133.75 137.70 0.1M
2022-09-19 129.05 134.60 128.35 132.85 0.1M
2022-09-16 137.60 138.45 128.00 129.15 0.1M
2022-09-15 139.95 142.00 135.70 138.80 0.1M
2022-09-14 129.05 139.50 129.00 137.80 0.1M
2022-09-13 130.00 134.25 129.10 131.75 0.1M
2022-09-12 130.90 130.90 127.50 129.05 0.0M
2022-09-09 128.40 133.90 128.00 129.10 0.2M
2022-09-08 122.40 127.95 122.40 126.90 0.2M
2022-09-07 119.40 122.95 118.25 121.50 0.1M
2022-09-06 118.60 121.40 117.75 118.15 0.1M
2022-09-05 118.10 121.50 118.10 120.95 0.1M
2022-09-02 121.35 121.75 118.50 118.75 0.0M
2022-09-01 119.90 122.00 119.90 121.00 0.0M
2022-08-30 120.95 121.50 119.45 120.30 0.1M
2022-08-29 115.00 119.25 115.00 117.90 0.1M
2022-08-26 120.00 121.30 118.40 120.55 0.1M
2022-08-25 118.40 122.05 117.90 118.40 0.0M
2022-08-24 117.60 119.25 116.85 118.45 0.1M
2022-08-23 117.00 119.55 116.50 117.20 0.0M
2022-08-22 120.90 121.60 117.35 118.05 0.0M
2022-08-19 125.00 126.05 120.45 121.30 0.1M
2022-08-18 118.00 125.35 115.90 124.30 0.1M
2022-08-17 114.55 117.75 114.55 117.05 0.1M
2022-08-16 116.95 116.95 113.90 114.55 0.0M
2022-08-12 114.75 115.40 113.75 114.05 0.0M
2022-08-11 115.00 117.25 114.40 114.70 0.0M
2022-08-10 116.05 118.50 115.05 115.75 0.0M
2022-08-08 118.10 119.70 117.10 118.80 0.0M
2022-08-05 117.65 120.30 117.65 118.50 0.0M
2022-08-04 116.00 119.50 115.75 118.95 0.1M
2022-08-03 117.45 119.50 116.50 116.95 0.0M
2022-08-02 116.25 118.30 115.95 117.50 0.0M
2022-08-01 115.00 119.55 115.00 115.90 0.1M
2022-07-29 118.60 119.85 115.90 116.10 0.0M
2022-07-28 120.25 121.45 115.50 118.55 0.1M
2022-07-27 119.00 120.50 117.20 119.05 0.0M
2022-07-26 118.10 119.50 116.55 117.50 0.0M
2022-07-25 120.10 121.75 115.70 117.60 0.1M
2022-07-22 114.80 122.55 114.80 120.95 0.1M
2022-07-21 116.40 116.95 112.60 114.55 0.1M
2022-07-20 112.95 115.85 112.95 115.40 0.1M
2022-07-19 113.20 114.55 112.40 113.15 0.0M
2022-07-18 112.00 114.75 111.40 114.15 0.1M
2022-07-15 113.85 113.85 111.00 111.90 0.0M
2022-07-14 111.55 114.45 111.00 113.10 0.1M
2022-07-13 114.15 115.85 113.25 114.00 0.2M
2022-07-12 117.50 117.50 113.45 114.15 0.1M
2022-07-11 115.20 118.10 115.20 116.10 0.2M
2022-07-08 115.95 117.45 114.35 115.70 0.0M
2022-07-07 115.40 116.05 112.85 113.55 0.2M
2022-07-06 112.60 116.00 112.60 113.90 0.0M
2022-07-05 115.00 116.35 114.15 115.95 0.2M
2022-07-04 113.15 115.50 113.00 114.95 0.3M
2022-07-01 115.00 115.75 113.35 114.10 0.2M
2022-06-30 117.25 117.25 113.00 116.10 0.2M
2022-06-29 110.60 119.65 110.60 116.30 0.3M
2022-06-28 117.00 117.00 109.50 113.20 0.1M
2022-06-27 108.00 111.00 108.00 109.25 0.1M
2022-06-24 107.75 109.60 106.90 108.80 0.0M
2022-06-23 103.70 107.70 102.80 106.55 0.3M
2022-06-22 102.95 104.25 100.30 102.40 0.2M
2022-06-21 102.80 105.10 99.25 101.90 0.1M
2022-06-20 103.65 104.15 95.65 97.10 0.2M
2022-06-17 104.50 108.15 103.00 103.70 0.2M
2022-06-16 115.60 116.10 105.00 106.40 0.2M
2022-06-15 113.90 115.15 112.65 113.40 0.2M
2022-06-14 115.70 117.10 113.00 113.70 0.1M
2022-06-13 120.45 120.45 115.05 115.85 0.0M
2022-06-10 123.60 123.60 121.15 122.00 0.1M
2022-06-09 124.80 125.00 121.40 123.25 0.1M
2022-06-08 120.00 125.90 120.00 123.35 0.0M
2022-06-07 122.70 123.15 118.65 121.85 0.1M
2022-06-06 127.20 127.20 121.00 122.75 0.0M
2022-06-03 131.00 131.00 122.25 124.65 0.0M
2022-06-02 126.40 129.65 124.20 128.80 0.0M
2022-06-01 125.35 128.30 125.05 126.35 0.0M
2022-05-31 124.15 128.25 120.50 124.65 0.1M
2022-05-30 116.60 122.15 116.60 121.15 0.0M
2022-05-27 116.65 119.80 115.50 118.75 0.1M
2022-05-26 117.75 117.75 108.70 114.80 0.1M
2022-05-25 117.35 121.85 114.45 116.15 0.1M
2022-05-24 121.10 123.10 118.55 119.45 0.0M
2022-05-23 125.00 125.00 120.00 121.25 0.0M
2022-05-20 118.85 124.80 117.20 124.10 0.1M
2022-05-19 117.65 117.65 114.50 116.40 0.0M
2022-05-18 121.60 122.50 117.80 118.20 0.0M
2022-05-17 123.75 123.75 116.60 121.35 0.0M
2022-05-16 122.00 123.00 117.15 118.40 0.1M
2022-05-13 121.80 123.60 117.75 118.95 0.1M
2022-05-12 115.05 120.70 114.70 118.05 0.1M
2022-05-11 122.10 122.25 113.00 114.50 0.1M
2022-05-10 124.15 126.95 120.00 122.15 0.1M
2022-05-09 130.60 130.60 124.35 124.95 0.1M
2022-05-06 122.55 131.00 122.55 130.60 0.1M
2022-05-05 134.85 134.85 127.05 128.40 0.1M
2022-05-04 136.50 138.00 129.50 131.30 0.0M
2022-05-02 139.85 139.85 134.30 134.90 0.0M
2022-04-29 144.80 144.80 136.85 137.80 0.1M
2022-04-28 147.55 147.95 140.60 141.95 0.0M
2022-04-27 146.00 147.70 145.15 146.20 0.0M
2022-04-26 147.05 148.75 146.75 148.45 0.0M
2022-04-25 151.00 151.00 144.00 144.90 0.1M
2022-04-22 154.00 154.00 150.05 150.95 0.0M
2022-04-21 152.00 154.50 151.25 151.90 0.1M
2022-04-20 152.05 154.20 149.45 150.00 0.0M
2022-04-19 151.00 155.60 146.65 150.05 0.0M
2022-04-18 153.80 153.80 148.05 149.05 0.1M
2022-04-13 153.25 154.90 150.80 152.10 0.1M
2022-04-12 154.90 155.20 151.25 151.95 0.0M
2022-04-11 154.20 157.45 153.30 155.65 0.1M
2022-04-08 151.00 157.40 151.00 152.85 0.1M
2022-04-07 151.95 152.80 149.60 150.15 0.0M
2022-04-06 153.30 153.55 149.20 151.10 0.1M
2022-04-05 152.00 154.50 151.00 153.30 0.0M
2022-04-04 151.75 152.65 149.50 151.50 0.0M
2022-04-01 143.15 149.35 143.10 148.80 0.1M
2022-03-31 141.90 144.75 141.00 142.40 0.0M
2022-03-30 145.05 146.95 139.30 141.90 0.1M
2022-03-29 147.65 150.75 141.80 142.30 0.0M
2022-03-28 149.30 149.30 145.75 146.75 0.0M
2022-03-25 154.15 154.15 148.25 149.30 0.0M
2022-03-24 153.95 153.95 144.00 148.40 0.1M
2022-03-23 153.80 155.50 151.70 152.60 0.0M
2022-03-22 154.30 154.30 151.50 153.60 0.0M
2022-03-21 147.75 152.40 147.75 151.45 0.0M
2022-03-17 148.80 149.75 146.40 147.20 0.1M
2022-03-16 141.00 145.40 140.00 143.70 0.0M
2022-03-15 140.00 142.35 137.20 138.20 0.1M
2022-03-14 138.00 140.35 137.20 138.85 0.0M
2022-03-11 136.00 139.00 134.55 138.50 0.0M
2022-03-10 137.10 140.50 135.20 136.35 0.1M
2022-03-09 125.90 134.00 125.75 133.25 0.1M
2022-03-08 131.80 131.80 122.00 124.90 0.1M
2022-03-07 127.50 131.70 125.60 126.40 0.1M
2022-03-04 133.50 136.50 132.30 133.20 0.1M
2022-03-03 145.00 145.00 133.50 134.95 0.1M
2022-03-02 146.00 146.15 140.50 141.05 0.0M
2022-02-28 135.35 145.40 135.35 144.70 0.1M
2022-02-25 142.10 149.45 142.10 143.80 0.1M
2022-02-24 147.00 149.55 137.00 140.15 0.1M
2022-02-23 150.10 154.85 150.10 153.85 0.0M
2022-02-22 152.90 153.70 148.00 149.80 0.1M
2022-02-21 160.00 160.05 152.35 153.55 0.0M
2022-02-18 165.00 165.70 160.85 161.55 0.0M
2022-02-17 166.05 171.00 165.00 166.10 0.0M
2022-02-16 172.00 172.00 163.90 164.50 0.0M
2022-02-15 160.00 164.10 156.95 162.45 0.0M
2022-02-14 164.55 164.95 160.00 161.10 0.0M
2022-02-11 168.30 171.35 167.10 167.75 0.0M
2022-02-10 171.20 172.90 169.20 172.40 0.0M
2022-02-09 176.40 176.40 168.80 170.30 0.0M
2022-02-08 178.60 179.60 171.75 172.90 0.1M
2022-02-07 179.00 184.00 172.50 177.95 0.1M
2022-02-04 171.85 173.90 170.50 171.75 0.1M
2022-02-03 172.80 176.00 171.85 172.90 0.1M
2022-02-02 171.50 177.00 170.50 172.75 0.1M
2022-02-01 165.15 172.70 165.15 168.85 0.1M
2022-01-31 168.00 170.15 164.35 167.95 0.0M
2022-01-28 175.00 175.00 164.00 164.55 0.0M
2022-01-27 168.00 171.70 163.65 168.10 0.0M
2022-01-25 162.55 170.20 156.75 169.15 0.1M
2022-01-24 170.50 175.40 161.45 162.55 0.1M
2022-01-21 165.75 176.65 165.75 169.60 0.1M
2022-01-20 175.00 175.00 165.80 166.85 0.0M
2022-01-19 169.00 170.75 166.40 168.00 0.0M
2022-01-18 173.00 177.35 168.90 169.95 0.1M
2022-01-17 176.40 182.00 174.25 176.25 0.1M
2022-01-14 175.80 179.25 171.95 176.25 0.1M
2022-01-13 178.30 178.30 172.65 173.50 0.1M
2022-01-12 176.80 181.80 173.25 177.15 0.1M
2022-01-11 179.85 179.85 174.70 175.20 0.0M
2022-01-10 172.50 180.85 172.50 177.45 0.2M
2022-01-07 164.45 176.30 163.55 171.40 0.2M
2022-01-06 165.75 166.40 163.15 164.45 0.0M
2022-01-05 161.55 167.60 161.55 165.60 0.1M
2022-01-04 164.00 165.85 162.60 164.55 0.1M
2022-01-03 157.05 164.50 157.05 163.45 0.1M