Orient Cement share price history

NSE: ORIENTCEMBSE: 535754Cement & Cement ProductsSmall Cap

Orient Cement Limited · Face value ₹1 · Listed Jul 2013

₹113.29₹0.46 (0.41%)BSE ₹112.80

Share price at the NSE close on 28 Oct 2026. Previous close ₹112.83.

28 Oct: open ₹112.90, high ₹115.89, low ₹112.60

52-week range of traded prices to 28 Oct 2026

₹109.29Low, 9 Oct 2026₹224.73High, 3 Nov 2025

Market cap: ₹2,328 Cr971st largest listed
P/E: 12.11
P/B: 1.04
Dividend yield: 0.44%
ROE: 8.9%
ROCE: 10.4%
Debt to equity: 0.02
Volume, NSE: 4,83,31834.3% delivered

Orient Cement share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Orient Cement's share price is on record from 12 Jul 2013, when it closed at ₹57.00, to 28 Oct 2026. Its highest close was ₹360.10 on 21 Apr 2025 and its lowest ₹32.65 on 3 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	113.29	−33.7%	175.03	110.08	170.26	175.80	109.29	7,38,60,593
2025	170.87	−50.2%	360.10	153.26	342.95	362.40	150.65	22,80,96,537
2024	343.00	+36.6%	358.30	193.15	252.75	379.00	182.00	44,96,39,725
2023	251.10	+104.1%	260.05	105.85	123.90	262.90	104.60	29,15,67,333
2022	123.05	−22.9%	177.70	97.10	159.80	184.15	95.60	13,73,55,694
2021	159.50	+83.4%	182.55	80.20	87.50	185.55	78.55	23,29,79,045
2020	86.95	+25.5%	86.95	35.95	69.50	90.00	35.10	15,82,78,691
2019	69.30	−14.8%	120.90	64.10	83.40	124.00	62.15	4,43,34,862
2018	81.35	−52.4%	175.65	75.20	170.40	183.60	73.50	3,02,82,784
2017	170.95	+39.2%	178.50	125.65	124.35	182.00	123.00	8,13,21,025
2016	122.80	−17.3%	225.70	118.00	152.00	232.00	114.80	4,01,41,278
2015	148.55	−3.2%	192.70	147.55	152.00	199.75	144.70	3,04,53,699
2014	153.45	+292.5%	156.30	35.85	39.00	158.80	35.00	6,20,81,691
2013	39.10	–	57.00	32.65	57.00	57.00	28.50	1,38,74,409

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 12 Jul 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	113.29	−4.6%	119.53	119.53	109.29	68,02,267
Sep 2026	118.77	−8.3%	129.55	133.92	116.70	1,06,50,210
Aug 2026	129.55	−5.2%	136.07	142.32	128.80	46,59,204
Jul 2026	136.64	+2.1%	133.40	143.99	130.62	63,61,027
Jun 2026	133.77	−5.5%	140.55	141.59	129.07	39,06,456
May 2026	141.55	−1.6%	145.35	146.79	132.36	48,68,362
Apr 2026	143.80	+17.0%	130.00	152.65	125.75	69,31,814
Mar 2026	122.89	−20.3%	150.00	152.48	122.32	1,17,50,831
Feb 2026	154.12	−2.3%	158.00	168.78	151.59	70,88,021
Jan 2026	157.74	−7.7%	170.26	175.80	157.00	1,08,42,401
Dec 2025	170.87	+2.8%	166.69	179.00	150.65	2,06,24,021
Nov 2025	166.29	−22.5%	223.99	224.73	159.05	1,51,68,666
Oct 2025	214.46	−2.2%	219.00	226.86	211.24	51,08,674
Sep 2025	219.32	+1.0%	217.70	237.29	217.05	1,34,46,209
Aug 2025	217.21	−12.2%	247.28	248.80	214.50	96,90,832
Jul 2025	247.28	+2.2%	242.05	267.80	232.00	3,57,42,113
Jun 2025	242.05	−30.9%	350.50	355.00	221.60	4,58,22,737
May 2025	350.30	+0.2%	352.75	358.90	346.35	1,82,88,103
Apr 2025	349.70	+2.9%	336.55	362.40	336.55	1,75,14,801
Mar 2025	339.95	+3.2%	330.40	351.75	323.70	2,66,33,390
Feb 2025	329.55	−3.3%	340.10	344.75	317.60	1,07,91,830
Jan 2025	340.70	−0.7%	342.95	349.80	325.55	92,65,161
Dec 2024	343.00	+0.2%	340.00	354.75	333.65	1,35,34,835
Nov 2024	342.35	−1.6%	348.00	348.00	320.65	1,46,14,859
Oct 2024	347.75	+19.7%	291.70	379.00	282.05	8,39,13,994
Sep 2024	290.40	−4.9%	305.30	321.80	271.00	4,12,51,578
Aug 2024	305.30	−12.6%	351.00	369.60	277.50	5,87,11,722
Jul 2024	349.25	+26.9%	277.40	363.50	267.40	9,71,64,462
Jun 2024	275.25	+33.3%	212.00	285.37	182.00	3,95,07,911
May 2024	206.45	−6.8%	224.90	233.60	205.25	1,15,84,052
Apr 2024	221.40	+13.1%	199.00	256.65	191.20	3,21,51,646
Mar 2024	195.80	−13.8%	229.20	239.90	190.00	1,50,95,278
Feb 2024	227.25	−19.6%	284.65	293.75	222.10	1,63,96,793
Jan 2024	282.55	+12.5%	252.75	290.95	247.05	2,57,12,595
Dec 2023	251.10	−3.4%	259.85	260.60	230.70	2,50,92,929
Nov 2023	260.05	+31.4%	198.90	262.90	192.20	3,68,53,572
Oct 2023	197.85	+11.0%	178.25	216.50	170.25	4,46,49,141
Sep 2023	178.25	−7.6%	193.00	206.00	160.95	2,32,15,766
Aug 2023	192.90	+31.1%	147.80	200.80	138.60	5,35,17,965
Jul 2023	147.15	+10.3%	134.25	149.90	129.00	1,56,37,198
Jun 2023	133.35	−0.2%	136.00	145.00	125.10	1,58,16,728
May 2023	133.60	+4.8%	127.75	135.20	120.45	1,51,83,816
Apr 2023	127.50	+16.0%	112.00	131.45	111.35	83,11,824
Mar 2023	109.95	−1.2%	111.10	118.70	104.60	1,07,06,157
Feb 2023	111.30	−9.6%	122.00	128.00	109.20	81,23,716
Jan 2023	123.10	0.0%	123.90	148.70	121.00	3,44,58,521
Dec 2022	123.05	−2.1%	126.20	136.95	118.10	1,41,06,873
Nov 2022	125.65	−3.3%	130.95	138.60	120.50	1,47,89,551
Oct 2022	130.00	+0.3%	129.65	134.65	117.95	68,01,913
Sep 2022	129.65	+7.7%	119.90	142.10	117.75	1,81,87,812
Aug 2022	120.35	+3.6%	116.20	126.15	113.75	1,09,04,697
Jul 2022	116.15	0.0%	114.00	122.55	110.95	81,38,395
Jun 2022	116.15	−7.0%	125.85	131.30	95.60	1,10,05,161
May 2022	124.85	−9.4%	137.00	138.90	108.85	1,16,84,202
Apr 2022	137.85	−3.1%	142.50	157.50	136.80	67,23,276
Mar 2022	142.30	−1.7%	143.00	155.40	121.85	1,22,53,611
Feb 2022	144.75	−13.8%	168.00	184.15	138.50	1,02,98,003
Jan 2022	167.90	+5.3%	159.80	182.25	156.70	1,24,62,200
Dec 2021	159.50	+1.9%	158.50	170.35	152.05	75,76,757
Nov 2021	156.45	−3.9%	164.00	185.55	149.15	1,62,88,357
Oct 2021	162.80	+2.4%	158.05	166.00	145.00	1,47,93,025
Sep 2021	158.95	+4.7%	150.50	170.40	150.30	2,07,84,107
Aug 2021	151.80	−5.0%	161.80	173.50	145.00	1,90,31,576
Jul 2021	159.75	+16.8%	137.55	162.00	135.55	2,97,50,130
Jun 2021	136.80	−1.2%	139.20	143.05	122.60	1,33,12,649
May 2021	138.45	+31.5%	105.00	149.00	104.15	4,34,49,497
Apr 2021	105.25	+7.6%	98.80	112.00	96.20	2,07,78,459
Mar 2021	97.80	+6.5%	93.00	114.00	92.50	1,83,71,699
Feb 2021	91.80	+8.6%	86.95	99.50	83.00	1,65,12,172
Jan 2021	84.55	−2.8%	87.50	91.20	78.55	1,23,30,617
Dec 2020	86.95	+21.4%	72.00	89.25	71.70	2,41,63,648
Nov 2020	71.65	+10.9%	65.15	72.40	60.60	1,17,82,811
Oct 2020	64.60	+5.5%	61.20	69.35	56.85	1,52,44,767
Sep 2020	61.25	−5.6%	65.00	66.90	56.20	48,55,672
Aug 2020	64.90	+0.9%	64.15	73.90	63.20	73,75,097
Jul 2020	64.35	−9.9%	71.25	74.00	62.55	76,68,555
Jun 2020	71.40	+52.4%	48.50	78.00	48.00	4,07,79,743
May 2020	46.85	+14.7%	40.85	47.95	35.10	2,44,66,393
Apr 2020	40.85	−8.6%	45.00	52.30	40.20	77,25,110
Mar 2020	44.70	−43.9%	80.55	82.20	35.60	25,62,917
Feb 2020	79.65	+3.1%	77.80	90.00	71.80	53,35,455
Jan 2020	77.25	+11.5%	69.50	88.00	69.50	63,18,523
Dec 2019	69.30	−9.0%	74.75	77.00	65.80	23,01,362
Nov 2019	76.15	−4.2%	79.30	83.65	73.15	18,97,834
Oct 2019	79.45	−11.6%	89.50	91.80	76.20	22,07,613
Sep 2019	89.85	+9.7%	80.00	100.10	79.05	31,13,938
Aug 2019	81.90	−14.6%	95.10	96.00	78.00	44,88,308
Jul 2019	95.85	−6.2%	103.15	112.60	93.25	53,53,211
Jun 2019	102.20	−12.5%	117.60	121.50	99.55	29,76,449
May 2019	116.80	+9.5%	106.50	124.00	97.55	94,24,216
Apr 2019	106.65	+35.0%	81.25	116.40	81.25	80,41,413
Mar 2019	79.00	+13.2%	70.05	92.40	70.00	18,96,187
Feb 2019	69.80	−3.3%	72.90	75.60	62.15	11,19,742
Jan 2019	72.15	−11.3%	83.40	85.85	67.80	15,14,589
Dec 2018	81.35	+3.7%	79.50	87.00	73.50	14,61,250
Nov 2018	78.45	−4.8%	84.45	92.50	78.00	15,63,102
Oct 2018	82.40	−11.7%	94.50	94.90	80.40	14,49,584
Sep 2018	93.35	−19.2%	117.50	118.50	91.15	41,37,585
Aug 2018	115.60	−7.9%	125.50	128.25	111.45	22,19,215
Jul 2018	125.55	+14.1%	112.75	131.90	105.05	45,49,027
Jun 2018	110.05	−15.0%	126.90	128.50	105.30	11,00,716
May 2018	129.50	−8.8%	147.50	148.75	117.90	19,14,097
Apr 2018	142.00	+1.9%	138.00	152.00	136.60	20,15,739
Mar 2018	139.35	−12.9%	159.35	160.85	135.00	26,53,313
Feb 2018	159.90	+5.5%	155.85	165.85	128.85	25,97,447
Jan 2018	151.60	−11.3%	170.40	183.60	150.10	46,21,709
Dec 2017	170.95	+5.0%	162.05	174.90	157.00	49,40,561
Nov 2017	162.80	−3.3%	168.50	182.00	153.10	80,83,616
Oct 2017	168.35	+9.6%	153.55	178.30	150.40	47,74,390
Sep 2017	153.55	+0.7%	152.25	170.80	146.60	73,32,294
Aug 2017	152.45	−2.3%	155.90	159.90	147.80	32,28,440
Jul 2017	156.05	+10.6%	142.05	178.00	142.00	96,34,779
Jun 2017	141.10	−2.3%	145.00	166.80	136.45	44,73,964
May 2017	144.35	−15.3%	171.40	171.50	141.60	60,57,895
Apr 2017	170.40	+29.7%	132.05	171.75	132.05	99,31,209
Mar 2017	131.40	−14.8%	155.20	156.50	124.65	98,27,543
Feb 2017	154.30	+14.5%	135.00	157.90	130.15	73,27,069
Jan 2017	134.75	+9.7%	124.35	143.05	123.00	57,09,265
Dec 2016	122.80	−9.6%	137.80	137.80	114.80	33,69,902
Nov 2016	135.85	−24.3%	180.00	180.70	121.20	89,89,133
Oct 2016	179.40	−16.6%	215.30	232.00	165.00	40,79,825
Sep 2016	215.00	+11.8%	189.90	218.50	188.50	57,03,008
Aug 2016	192.35	+13.0%	170.20	208.00	156.50	62,72,637
Jul 2016	170.20	−7.2%	183.00	185.45	157.95	11,56,245
Jun 2016	183.40	+14.1%	161.95	184.90	155.00	24,54,005
May 2016	160.70	+8.8%	150.70	163.00	142.05	14,25,651
Apr 2016	147.65	−3.1%	151.00	160.00	146.30	15,79,553
Mar 2016	152.40	+10.5%	136.00	155.00	132.25	21,47,805
Feb 2016	137.95	−3.9%	145.00	148.90	126.95	11,63,416
Jan 2016	143.50	−3.4%	152.00	156.35	133.20	18,00,098
Dec 2015	148.55	−10.9%	167.35	169.80	144.70	19,86,794
Nov 2015	166.65	+1.7%	163.85	172.70	156.65	18,47,048
Oct 2015	163.85	+3.9%	159.00	184.65	157.00	16,51,937
Sep 2015	157.75	−5.2%	163.20	171.80	151.20	20,04,111
Aug 2015	166.35	−9.3%	181.60	187.00	152.20	17,18,430
Jul 2015	183.40	+6.4%	170.05	190.50	167.95	10,36,636
Jun 2015	172.40	−10.5%	192.70	199.75	153.55	17,24,800
May 2015	192.70	+13.4%	171.00	196.00	166.95	43,14,358
Apr 2015	170.00	−4.5%	178.00	193.25	164.40	26,90,510
Mar 2015	178.05	+3.1%	172.05	194.00	158.55	26,31,634
Feb 2015	172.70	−8.8%	189.95	194.85	162.30	34,65,400
Jan 2015	189.35	+23.4%	152.00	199.00	149.25	53,82,041
Dec 2014	153.45	+2.7%	150.00	158.80	135.00	23,48,526
Nov 2014	149.40	+0.9%	145.55	154.45	134.35	36,18,001
Oct 2014	148.05	+11.4%	132.85	150.00	123.10	37,68,720
Sep 2014	132.85	+10.0%	120.75	135.70	113.25	45,52,929
Aug 2014	120.75	+15.9%	102.00	124.50	102.00	48,45,424
Jul 2014	104.20	+8.4%	96.75	109.40	86.65	66,48,493
Jun 2014	96.10	+24.9%	77.05	108.00	77.05	94,43,694
May 2014	76.95	+56.1%	48.05	84.00	43.95	1,61,74,042
Apr 2014	49.30	+3.8%	48.75	53.60	44.60	40,01,844
Mar 2014	47.50	+25.7%	38.00	49.35	37.10	39,03,684
Feb 2014	37.80	+5.3%	36.10	40.95	36.10	10,89,488
Jan 2014	35.90	−8.2%	39.00	41.45	35.00	16,86,846
Dec 2013	39.10	+0.3%	39.00	45.00	38.35	38,30,699
Nov 2013	39.00	+4.0%	37.50	44.00	37.10	11,74,278
Oct 2013	37.50	−0.8%	37.80	44.85	34.65	27,18,590
Sep 2013	37.80	+14.4%	33.30	39.50	32.10	31,47,227
Aug 2013	33.05	+0.2%	32.05	39.70	31.40	13,67,267
Jul 2013	33.00	–	57.00	57.00	28.50	16,36,348

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	112.90	115.89	112.60	113.29	113.96	4,83,318	34.3%
27 Oct 2026	118.04	118.04	112.31	112.83	113.78	5,23,222	50.4%
26 Oct 2026	115.80	119.22	112.51	118.79	115.86	5,54,775	41.7%
23 Oct 2026	111.75	116.95	110.71	115.98	114.45	12,74,452	22.4%
22 Oct 2026	113.30	118.90	110.12	116.89	116.15	7,38,574	36.8%
21 Oct 2026	115.80	115.80	112.66	113.81	114.06	2,19,940	59.6%
19 Oct 2026	115.47	117.00	114.16	114.98	115.71	2,09,623	45.2%
16 Oct 2026	112.51	117.73	111.66	114.87	115.00	4,81,035	31.5%
15 Oct 2026	112.05	114.50	111.57	112.51	113.08	2,35,864	52.1%
14 Oct 2026	112.36	113.18	111.17	112.03	112.23	3,37,260	61.2%
13 Oct 2026	111.50	113.00	110.21	112.36	111.51	2,68,337	65.0%
12 Oct 2026	112.79	113.39	110.00	110.88	111.56	2,19,307	35.8%
9 Oct 2026	111.00	112.30	109.29	111.62	110.86	2,22,825	36.8%
8 Oct 2026	113.55	113.88	109.70	110.08	111.42	2,16,317	42.0%
7 Oct 2026	115.32	116.19	112.41	113.21	113.68	1,65,155	58.2%
6 Oct 2026	116.10	117.90	115.30	115.76	116.53	1,87,615	62.1%
5 Oct 2026	116.09	119.00	115.24	116.16	115.98	1,47,810	44.3%
1 Oct 2026	119.53	119.53	114.30	115.91	115.94	3,16,838	55.0%
30 Sep 2026	119.38	120.29	118.08	118.77	119.18	1,89,008	52.4%
29 Sep 2026	119.40	122.00	116.70	118.42	117.97	7,04,241	38.3%
28 Sep 2026	121.75	122.84	119.11	119.43	120.00	4,62,604	56.4%
25 Sep 2026	121.24	123.28	121.24	122.16	122.39	4,91,051	64.2%

Prices in ₹ per share as traded, not adjusted.