NSE · ORIENTCEM · stock
Orient Cement Limited (ORIENTCEM) stock price history
Every NSE trading session of Orient Cement Limited from Jul 12, 2013 to Sep 28, 2026: 3,261 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORIENTCEM adjusted close, 2013 to 2026
- ₹358.02
- All time high, 2025
- ₹225.99
- 52 week high, ₹119.11 low
- 3,261
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ORIENTCEM key facts
- Orient Cement Limited (ORIENTCEM) closed at ₹119.43 on Sep 28, 2026 on NSE.
- ORIENTCEM's all time high close is ₹358.02, set on Apr 21, 2025; its all time low close is ₹28.73 on Sep 3, 2013.
- ORIENTCEM's 52 week range is ₹119.11 to ₹225.99.
- ORIENTCEM returned -46.7% over the year to Sep 28, 2026 and -22.8% over five years.
- Over ten years ORIENTCEM returned -38%, -4.7% a year compounded.
- ORIENTCEM's deepest drawdown was -83.8% from Oct 4, 2016 to May 11, 2020.
- DataCedar holds 3,261 daily sessions of ORIENTCEM history from Jul 12, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORIENTCEM price chart, 2013 to 2026
ORIENTCEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -10.8% |
| 6 months | -5.1% |
| Year to date | -29.5% |
| 1 year | -46.7% |
| 3 years | -31.3% |
| 5 years | -22.8% |
| 10 years | -38.1% |
| Since Jul 12, 2013 | +149.5% |
| Compound annual growth, 13.2 years | +7.2% |
ORIENTCEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹358.02 on Apr 21, 2025
- All time low close
- ₹28.73 on Sep 3, 2013
- 52 week high
- ₹225.99 on Oct 6, 2025
- 52 week low
- ₹119.11 on Sep 28, 2026
- Deepest drawdown
- -83.8% from Oct 4, 2016 to May 11, 2020, recovered Nov 8, 2023
- Best single session
- +17.3% on May 19, 2014
- Worst single session
- -18.7% on Mar 23, 2020
- Volatility, 1 year annualised
- 30.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2013
- 2.5×
- Best calendar year
- 2014, +303%
- Worst calendar year
- 2018, -52%
ORIENTCEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 12, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹169.60 | ₹175.12 | ₹119.11 | ₹119.43 | -29.8% | 65.6M | 186 |
| 2025 | ₹340.96 | ₹360.30 | ₹150.07 | ₹170.21 | -50.1% | 227.5M | 249 |
| 2024 | ₹249.45 | ₹376.81 | ₹180.14 | ₹341.01 | +37.6% | 449.3M | 246 |
| 2023 | ₹120.93 | ₹259.47 | ₹102.51 | ₹247.82 | +106.3% | 291.2M | 245 |
| 2022 | ₹152.89 | ₹176.19 | ₹91.87 | ₹120.10 | -21.3% | 137.4M | 248 |
| 2021 | ₹82.45 | ₹177.53 | ₹74.01 | ₹152.60 | +86.3% | 233M | 248 |
| 2020 | ₹64.77 | ₹84.09 | ₹32.71 | ₹81.93 | +26.9% | 158.1M | 251 |
| 2019 | ₹77.15 | ₹114.70 | ₹57.49 | ₹64.58 | -14.2% | 44M | 243 |
| 2018 | ₹156.64 | ₹168.78 | ₹67.99 | ₹75.25 | -52.1% | 30.3M | 246 |
| 2017 | ₹113.96 | ₹167.31 | ₹112.72 | ₹157.15 | +39.6% | 81.3M | 248 |
| 2016 | ₹138.52 | ₹212.62 | ₹105.21 | ₹112.54 | -16.9% | 40.1M | 246 |
| 2015 | ₹137.21 | ₹181.04 | ₹131.87 | ₹135.37 | -2.3% | 30.4M | 246 |
| 2014 | ₹34.31 | ₹143.35 | ₹30.79 | ₹138.52 | +302.7% | 62M | 244 |
| 2013 | ₹47.88 | ₹47.88 | ₹25.07 | ₹34.40 | n/a | 13.8M | 115 |
ORIENTCEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹119.43 | -7.8% |
| August 2026 | ₹129.55 | -5.2% |
| July 2026 | ₹136.64 | +2.1% |
| June 2026 | ₹133.77 | -5.1% |
| May 2026 | ₹141.01 | -1.6% |
| April 2026 | ₹143.25 | +17.0% |
| March 2026 | ₹122.42 | -20.3% |
| February 2026 | ₹153.53 | -2.3% |
| January 2026 | ₹157.13 | -7.7% |
| December 2025 | ₹170.21 | +2.8% |
| November 2025 | ₹165.65 | -22.5% |
| October 2025 | ₹213.63 | -2.2% |
About the ORIENTCEM data
Daily bars. 3,261 sessions from Jul 12, 2013 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORIENTCEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ORCHPHARMA Orchid Pharma Limited
- ORICONENT Oricon Enterprises Limited
- ORIENTALTL Oriental Trimex Limited
- ORIENTBELL Orient Bell Limited
- ORIENTCER Orient Ceratech Limited
- ORIENTELEC Orient Electric Limited
- ORIENTHOT Oriental Hotels Limited
- ORIENTLTD Orient Press Limited
Common questions
ORIENTCEM share price history
