NSE · ORIENTCER · stock
Orient Ceratech Limited (ORIENTCER) stock price history
Every NSE trading session of Orient Ceratech Limited from Dec 15, 2005 to Sep 28, 2026: 5,131 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.
ORIENTCER adjusted close, 2005 to 2026
- ₹68.88
- All time high, 2024
- ₹56.20
- 52 week high, ₹33.73 low
- 5,131
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ORIENTCER key facts
- Orient Ceratech Limited (ORIENTCER) closed at ₹45.86 on Sep 28, 2026 on NSE.
- ORIENTCER's all time high close is ₹68.88, set on Feb 27, 2024; its all time low close is ₹0.3310 on Jun 14, 2006.
- ORIENTCER's 52 week range is ₹33.73 to ₹56.20.
- ORIENTCER returned +25.4% over the year to Sep 28, 2026 and +64.5% over five years.
- Over ten years ORIENTCER returned +45%, +3.8% a year compounded.
- ORIENTCER's deepest drawdown was -91.4% from Dec 18, 2007 to Mar 24, 2008.
- DataCedar holds 5,131 daily sessions of ORIENTCER history from Dec 15, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORIENTCER price chart, 2005 to 2026
ORIENTCER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +16.2% |
| 6 months | +27.8% |
| Year to date | -11.5% |
| 1 year | +25.4% |
| 3 years | +21.6% |
| 5 years | +64.5% |
| 10 years | +44.8% |
| Since Dec 15, 2005 | +6,392% |
| Compound annual growth, 20.8 years | +22.2% |
ORIENTCER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹68.88 on Feb 27, 2024
- All time low close
- ₹0.3310 on Jun 14, 2006
- 52 week high
- ₹56.20 on Jan 2, 2026
- 52 week low
- ₹33.73 on Mar 30, 2026
- Deepest drawdown
- -91.4% from Dec 18, 2007 to Mar 24, 2008, recovered Apr 9, 2010
- Best single session
- +496.6% on Dec 18, 2007
- Worst single session
- -83.3% on Dec 19, 2007
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2005
- 64.9×
- Best calendar year
- 2009, +706%
- Worst calendar year
- 2008, -45%
ORIENTCER 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. 2005 starts on Dec 15, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹49.21 | ₹56.20 | ₹33.73 | ₹45.86 | -6.6% | 20.8M | 186 |
| 2025 | ₹50.76 | ₹53.28 | ₹28.26 | ₹49.08 | -3.9% | 26M | 248 |
| 2024 | ₹50.09 | ₹70.99 | ₹38.20 | ₹51.09 | +2.0% | 61.6M | 246 |
| 2023 | ₹28.40 | ₹62.80 | ₹21.43 | ₹50.09 | +78.5% | 33.3M | 245 |
| 2022 | ₹30.06 | ₹39.23 | ₹24.24 | ₹28.06 | -3.7% | 41.6M | 248 |
| 2021 | ₹21.95 | ₹37.35 | ₹18.53 | ₹29.14 | +33.3% | 62.3M | 248 |
| 2020 | ₹15.33 | ₹24.17 | ₹9.58 | ₹21.86 | +44.9% | 21M | 251 |
| 2019 | ₹28.03 | ₹29.12 | ₹13.70 | ₹15.09 | -45.2% | 13.9M | 243 |
| 2018 | ₹52.00 | ₹58.66 | ₹22.78 | ₹27.51 | -44.8% | 11.9M | 246 |
| 2017 | ₹30.18 | ₹63.26 | ₹24.87 | ₹49.84 | +68.0% | 36.1M | 248 |
| 2016 | ₹50.40 | ₹54.38 | ₹26.83 | ₹29.67 | -40.3% | 19M | 246 |
| 2015 | ₹20.81 | ₹52.99 | ₹19.94 | ₹49.71 | +142.6% | 37.8M | 246 |
| 2014 | ₹16.77 | ₹24.99 | ₹14.27 | ₹20.49 | +24.2% | 16.8M | 244 |
| 2013 | ₹8.58 | ₹20.04 | ₹7.86 | ₹16.49 | +89.4% | 21.6M | 248 |
| 2012 | ₹8.49 | ₹9.80 | ₹5.66 | ₹8.71 | +8.1% | 10.5M | 245 |
| 2011 | ₹9.91 | ₹21.77 | ₹7.01 | ₹8.05 | -18.7% | 10.2M | 246 |
| 2010 | ₹5.43 | ₹11.42 | ₹5.43 | ₹9.91 | +73.9% | 29.8M | 251 |
| 2009 | ₹0.7252 | ₹5.93 | ₹0.5712 | ₹5.70 | +705.6% | 20M | 243 |
| 2008 | ₹1.31 | ₹1.48 | ₹0.5390 | ₹0.7076 | -45.3% | 16M | 246 |
| 2007 | ₹0.5009 | ₹7.42 | ₹0.4633 | ₹1.29 | +159.0% | 24.4M | 248 |
| 2006 | ₹0.6826 | ₹0.7136 | ₹0.3062 | ₹0.4994 | -25.2% | 17.8M | 247 |
| 2005 | ₹0.8005 | ₹0.8005 | ₹0.6246 | ₹0.6681 | n/a | 464.8K | 12 |
ORIENTCER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹45.86 | +3.0% |
| August 2026 | ₹44.52 | +9.5% |
| July 2026 | ₹40.65 | +3.3% |
| June 2026 | ₹39.36 | -4.4% |
| May 2026 | ₹41.18 | +0.9% |
| April 2026 | ₹40.80 | +19.3% |
| March 2026 | ₹34.19 | -10.7% |
| February 2026 | ₹38.31 | -8.0% |
| January 2026 | ₹41.66 | -15.1% |
| December 2025 | ₹49.08 | +18.2% |
| November 2025 | ₹41.53 | +13.9% |
| October 2025 | ₹36.45 | -0.6% |
About the ORIENTCER data
Daily bars. 5,131 sessions from Dec 15, 2005 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 29, 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 Dec 15, 2005, 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/ORIENTCER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ORICONENT Oricon Enterprises Limited
- ORIENTALTL Oriental Trimex Limited
- ORIENTBELL Orient Bell Limited
- ORIENTCEM Orient Cement Limited
- ORIENTELEC Orient Electric Limited
- ORIENTHOT Oriental Hotels Limited
- ORIENTLTD Orient Press Limited
- ORIENTPPR Orient Paper & Industries Limited
Common questions
ORIENTCER share price history
