Orientcer History

Stock History for: ORIENTCER, ORIENT CERATECH LIMITED, INE569C01020, Listing: 15-Dec-2005

Macro-sector: Industrials	Band: 20	High52 Price: 61.0	Mkt_Cap Category: Others
Sector: Capital Goods	Lot Size: 1	High52 Date: 17-Sep-2024	Bumper: -; Drift%: -
Industry: Industrial Products	Face Value: 1	Low52 Price: 29.35	Barrier: -; Drift%: -
Basic Industry: Electrodes & Refractories	Total Equity: 119,639,200	Low52 Date: 28-Mar-2025	SHP: 63.58 / 13.23 / 0.0 / 23.19

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 52.69 / 29.35	Month: 36.7 / 29.35	Week: 35.79 / 29.35	Day: 31.13 / 28.67	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	07-Apr	30.50	31.13	28.67	30.45	29.87	-4.15	364.30	167,374	4.26	113,707	5.90	0.34	0.41
2	04-Apr	33.20	33.27	31.50	31.77	32.30	-4.11	380.09	57,367	1.46	31,753	1.65	0.10	0.11
3	03-Apr	32.34	34.20	32.34	33.13	33.13	2.63	396.36	68,661	1.75	36,716	1.90	0.12	0.13
4	02-Apr	32.40	32.57	31.61	32.28	32.11	0.53	386.20	48,929	1.25	28,518	1.48	0.09	0.10
5	01-Apr	31.03	32.70	30.42	32.11	31.62	5.56	384.16	52,743	1.34	31,815	1.65	0.10	0.11
6	28-Mar	31.60	32.48	29.35	30.42	31.28	-2.47	363.94	161,553	4.11	107,528	5.57	0.34	0.39
7	27-Mar	33.65	33.65	30.65	31.19	32.08	-5.11	373.15	251,479	6.40	169,993	8.81	0.55	0.61
8	26-Mar	33.55	35.65	32.40	32.87	33.59	-2.03	393.25	126,076	3.21	64,803	3.36	0.22	0.23
9	25-Mar	34.20	35.04	32.82	33.55	33.66	-2.67	401.39	3,167,856	80.68	3,081,537	159.76	10.37	11.11
10	24-Mar	34.13	35.79	34.13	34.47	34.86	1.98	412.40	101,319	2.58	70,194	3.64	0.24	0.25
11	21-Mar	34.34	35.43	33.36	33.80	34.50	-1.00	404.38	97,407	2.48	64,940	3.37	0.22	0.23
12	20-Mar	34.07	34.62	33.76	34.14	34.14	1.55	408.45	86,411	2.20	59,871	3.10	0.20	0.22
13	19-Mar	32.97	34.20	32.15	33.62	33.50	4.96	402.23	93,035	2.37	57,092	2.96	0.19	0.21
14	18-Mar	32.36	33.34	31.47	32.03	32.08	2.14	383.20	65,716	1.67	41,286	2.14	0.13	0.15
15	17-Mar	32.80	33.17	31.02	31.36	32.28	-1.41	375.19	90,831	2.31	52,883	2.74	0.17	0.19
16	13-Mar	32.50	32.93	31.33	31.81	31.95	-0.50	380.57	70,828	1.80	50,994	2.64	0.16	0.18
17	12-Mar	33.40	34.18	31.55	31.97	32.59	-4.54	382.49	69,168	1.76	42,301	2.19	0.14	0.15
18	11-Mar	33.80	34.81	32.60	33.49	33.93	-1.41	400.67	55,051	1.40	32,654	1.69	0.11	0.12
19	10-Mar	36.70	36.70	33.46	33.97	35.47	-4.98	406.41	57,090	1.45	24,453	1.27	0.09	0.09
20	07-Mar	35.41	36.56	35.11	35.75	35.91	2.14	427.71	39,265	1.00	19,287	1.00	0.07	0.07
21	06-Mar	34.00	35.34	33.99	35.00	34.64	3.40	418.00	68,273	1.74	32,725	1.70	0.11	0.12
22	05-Mar	34.10	35.85	33.50	33.85	34.71	1.50	404.98	99,891	2.54	50,975	2.64	0.18	0.18
23	04-Mar	30.30	35.65	30.12	33.35	32.08	5.44	399.00	50,334	1.28	24,644	1.28	0.08	0.09
24	03-Mar	34.00	34.00	30.41	31.63	31.87	-6.09	378.42	92,843	2.36	41,465	2.15	0.13	0.15
25	28-Feb	35.10	35.18	33.40	33.68	34.31	-4.29	402.94	64,886	1.65	21,670	1.12	0.07	0.08
26	27-Feb	38.30	38.37	34.95	35.19	36.15	-6.19	421.01	109,783	2.80	47,732	2.47	0.17	0.17
27	25-Feb	38.64	39.10	37.20	37.51	38.35	-0.98	448.77	63,092	1.61	16,890	0.88	0.06	0.06
28	24-Feb	36.20	38.90	36.20	37.88	37.64	0.88	453.19	45,759	1.17	21,773	1.13	0.08	0.08
29	21-Feb	39.96	39.96	37.50	37.55	37.75	-3.59	449.25	55,188	1.41	35,752	1.85	0.13	0.13
30	20-Feb	38.48	39.02	37.40	38.95	38.62	3.70	465.99	43,318	1.10	26,483	1.37	0.10	0.10
31	19-Feb	35.50	39.00	35.50	37.56	37.44	3.87	449.36	113,336	2.89	29,664	1.54	0.11	0.11
32	18-Feb	38.40	39.81	35.05	36.16	36.85	-8.29	432.62	130,942	3.33	71,820	3.72	0.26	0.26
33	17-Feb	38.62	39.94	38.09	39.43	39.01	-2.52	471.74	73,273	1.87	35,158	1.82	0.14	0.13
34	14-Feb	42.50	43.69	38.21	40.45	41.24	-5.69	483.94	110,868	2.82	54,178	2.81	0.22	0.20
35	13-Feb	43.49	45.50	41.88	42.89	43.27	-0.33	513.13	156,057	3.97	46,905	2.43	0.20	0.17
36	12-Feb	42.06	43.88	40.45	43.03	42.42	1.58	514.81	82,868	2.11	34,302	1.78	0.15	0.12
37	11-Feb	44.10	44.59	42.05	42.36	42.93	-5.40	506.79	49,699	1.27	14,367	0.74	0.06	0.05
38	10-Feb	45.50	45.50	43.71	44.78	44.48	0.58	535.74	82,535	2.10	14,484	0.75	0.06	0.05
39	07-Feb	46.00	46.06	43.60	44.52	45.16	-3.34	532.63	35,563	0.91	16,195	0.84	0.07	0.06
40	06-Feb	47.49	47.49	45.60	46.06	46.54	-1.05	551.06	29,817	0.76	15,320	0.79	0.07	0.06
41	05-Feb	45.59	47.37	45.59	46.55	46.60	2.11	556.92	27,882	0.71	13,187	0.68	0.06	0.05
42	04-Feb	45.41	46.40	44.99	45.59	45.86	0.29	545.44	24,174	0.62	5,627	0.29	0.03	0.02
43	03-Feb	46.57	46.57	45.32	45.46	45.68	-1.47	543.88	35,295	0.90	15,492	0.80	0.07	0.06
44	01-Feb	45.71	46.71	45.71	46.14	46.29	0.94	552.02	17,135	0.44	8,669	0.45	0.04	0.03
45	31-Jan	45.97	46.45	45.10	45.71	45.76	2.03	546.87	24,492	0.62	10,874	0.56	0.05	0.04
46	30-Jan	44.73	46.59	44.33	44.80	45.48	0.16	535.98	47,272	1.20	17,615	0.91	0.08	0.06
47	29-Jan	45.90	48.90	43.52	44.73	45.46	1.64	535.15	133,608	3.40	40,715	2.11	0.19	0.15
48	28-Jan	42.16	46.98	40.91	44.01	43.27	2.83	526.53	55,819	1.42	20,781	1.08	0.09	0.07
49	27-Jan	44.50	45.01	42.10	42.80	43.53	-6.51	512.06	45,649	1.16	24,753	1.28	0.11	0.09
50	24-Jan	46.79	47.58	45.27	45.78	46.36	-2.16	547.71	21,066	0.54	11,702	0.61	0.05	0.04
51	23-Jan	46.54	47.10	45.51	46.79	46.65	0.47	559.79	17,617	0.45	10,608	0.55	0.05	0.04
52	22-Jan	46.66	47.25	45.61	46.57	46.43	-1.18	557.16	20,979	0.53	13,275	0.69	0.06	0.05
53	21-Jan	49.73	49.73	46.91	47.12	47.83	-3.67	563.74	18,454	0.47	9,709	0.50	0.05	0.03
54	20-Jan	48.63	49.89	47.49	48.85	48.39	2.29	584.44	33,115	0.84	21,115	1.09	0.10	0.08
55	17-Jan	47.85	48.16	45.52	47.73	46.89	2.93	571.04	40,605	1.03	27,763	1.44	0.13	0.10
56	16-Jan	46.72	47.28	46.11	46.33	46.59	0.56	554.29	19,449	0.50	9,195	0.48	0.04	0.03
57	15-Jan	45.52	46.99	45.45	46.07	46.18	0.63	551.18	25,294	0.64	12,875	0.67	0.06	0.05
58	14-Jan	45.85	46.89	44.91	45.78	45.68	0.83	547.71	38,957	0.99	18,450	0.96	0.08	0.07
59	13-Jan	48.00	48.00	45.02	45.40	46.37	-4.91	543.16	66,237	1.69	35,502	1.84	0.16	0.13
60	10-Jan	47.89	49.29	46.00	47.63	47.80	1.30	569.84	78,114	1.99	30,157	1.56	0.14	0.11
61	09-Jan	48.98	49.35	46.66	47.01	47.57	-2.94	562.42	40,535	1.03	21,148	1.10	0.10	0.08
62	08-Jan	50.00	50.00	48.36	48.39	48.77	-2.36	578.93	34,408	0.88	23,870	1.24	0.12	0.09
63	07-Jan	49.38	49.99	48.02	49.53	49.18	3.43	592.57	42,640	1.09	20,406	1.06	0.10	0.07
64	06-Jan	50.32	50.64	47.20	47.83	48.76	-5.21	572.23	66,477	1.69	40,114	2.08	0.20	0.14
65	03-Jan	50.80	52.24	49.82	50.32	50.72	-0.76	602.02	112,674	2.87	56,261	2.92	0.29	0.20
66	02-Jan	51.76	52.29	50.50	50.70	50.95	-0.97	606.57	63,946	1.63	31,268	1.62	0.16	0.11
67	01-Jan	51.50	52.69	51.00	51.19	51.59	-1.25	612.43	47,631	1.21	22,425	1.16	0.12	0.08

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com