ORIENT CEMENT LTD - Price History
Monthly price history for ORIENTCEM.NS (ORIENT CEMENT LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹211.75 | ₹211.75 |
| April 2024 | ₹221.40 | ₹221.40 |
| March 2024 | ₹195.80 | ₹195.80 |
| February 2024 | ₹227.25 | ₹227.25 |
| January 2024 | ₹281.74 | ₹282.55 |
| December 2023 | ₹250.38 | ₹251.10 |
| November 2023 | ₹259.31 | ₹260.05 |
| October 2023 | ₹197.29 | ₹197.85 |
| September 2023 | ₹177.74 | ₹178.25 |
| August 2023 | ₹192.35 | ₹192.90 |
| July 2023 | ₹146.73 | ₹147.15 |
| June 2023 | ₹132.04 | ₹133.35 |
| May 2023 | ₹132.29 | ₹133.60 |
| April 2023 | ₹126.25 | ₹127.50 |
| March 2023 | ₹108.87 | ₹109.95 |
| February 2023 | ₹110.21 | ₹111.30 |
| January 2023 | ₹121.39 | ₹123.10 |
| December 2022 | ₹121.34 | ₹123.05 |
| November 2022 | ₹123.91 | ₹125.65 |
| October 2022 | ₹128.20 | ₹130 |
| September 2022 | ₹127.85 | ₹129.65 |
| August 2022 | ₹118.68 | ₹120.35 |
| July 2022 | ₹114.54 | ₹116.15 |
| June 2022 | ₹112.77 | ₹116.15 |
| May 2022 | ₹121.21 | ₹124.85 |
| April 2022 | ₹133.84 | ₹137.85 |
| March 2022 | ₹138.16 | ₹142.30 |
| February 2022 | ₹140.53 | ₹144.75 |
| January 2022 | ₹162.30 | ₹167.90 |
| December 2021 | ₹154.18 | ₹159.50 |
| November 2021 | ₹151.23 | ₹156.45 |
| October 2021 | ₹157.37 | ₹162.80 |
| September 2021 | ₹153.65 | ₹158.95 |
| August 2021 | ₹146.74 | ₹151.80 |
| July 2021 | ₹154.42 | ₹159.75 |
| June 2021 | ₹130.94 | ₹136.80 |
| May 2021 | ₹132.52 | ₹138.45 |
| April 2021 | ₹100.74 | ₹105.25 |
| March 2021 | ₹93.61 | ₹97.80 |
| February 2021 | ₹87.87 | ₹91.80 |
| January 2021 | ₹80.49 | ₹84.55 |
| December 2020 | ₹82.77 | ₹86.95 |
| November 2020 | ₹68.21 | ₹71.65 |
| October 2020 | ₹61.50 | ₹64.60 |
| September 2020 | ₹58.31 | ₹61.25 |
| August 2020 | ₹61.78 | ₹64.90 |
| July 2020 | ₹61.26 | ₹64.35 |
| June 2020 | ₹67.23 | ₹71.40 |
| May 2020 | ₹44.11 | ₹46.85 |
| April 2020 | ₹38.46 | ₹40.85 |
| March 2020 | ₹42.09 | ₹44.70 |
| February 2020 | ₹75 | ₹79.65 |
| January 2020 | ₹72.74 | ₹77.25 |
| December 2019 | ₹65.25 | ₹69.30 |
| November 2019 | ₹71.70 | ₹76.15 |
| October 2019 | ₹74.81 | ₹79.45 |
| September 2019 | ₹84.60 | ₹89.85 |
| August 2019 | ₹77.11 | ₹81.90 |
| July 2019 | ₹90.25 | ₹95.85 |
| June 2019 | ₹95.52 | ₹102.20 |
| May 2019 | ₹109.16 | ₹116.80 |
| April 2019 | ₹99.68 | ₹106.65 |
| March 2019 | ₹76.50 | ₹81.85 |
| February 2019 | ₹65.24 | ₹69.80 |
| January 2019 | ₹67.43 | ₹72.15 |
| December 2018 | ₹76.03 | ₹81.35 |
| November 2018 | ₹73.32 | ₹78.45 |
| October 2018 | ₹77.01 | ₹82.40 |
| September 2018 | ₹87.24 | ₹93.35 |
| August 2018 | ₹108.04 | ₹115.60 |
| July 2018 | ₹116.61 | ₹125.55 |
| June 2018 | ₹102.21 | ₹110.05 |
| May 2018 | ₹120.28 | ₹129.50 |
| April 2018 | ₹131.89 | ₹142 |
| March 2018 | ₹129.42 | ₹139.35 |
| February 2018 | ₹148.51 | ₹159.90 |
| January 2018 | ₹140.80 | ₹151.60 |
| December 2017 | ₹158.77 | ₹170.95 |
| November 2017 | ₹151.20 | ₹162.80 |
| October 2017 | ₹156.36 | ₹168.35 |
| September 2017 | ₹142.61 | ₹153.55 |
| August 2017 | ₹141.16 | ₹152.45 |
| July 2017 | ₹144.49 | ₹156.05 |
| June 2017 | ₹130.65 | ₹141.10 |
| May 2017 | ₹133.66 | ₹144.35 |
| April 2017 | ₹157.78 | ₹170.40 |
| March 2017 | ₹121.67 | ₹131.40 |
| February 2017 | ₹142.87 | ₹154.30 |
| January 2017 | ₹124.77 | ₹134.75 |
| December 2016 | ₹113.70 | ₹122.80 |
| November 2016 | ₹125.79 | ₹135.85 |
| October 2016 | ₹162.08 | ₹175.05 |
| September 2016 | ₹199.08 | ₹215 |
| August 2016 | ₹178.10 | ₹192.35 |
| July 2016 | ₹157.59 | ₹170.20 |
| June 2016 | ₹168.86 | ₹183.40 |
| May 2016 | ₹147.96 | ₹160.70 |
| April 2016 | ₹135.94 | ₹147.65 |
| March 2016 | ₹140.32 | ₹152.40 |
| February 2016 | ₹127.01 | ₹137.95 |
| January 2016 | ₹132.12 | ₹143.50 |
| December 2015 | ₹136.77 | ₹148.55 |
| November 2015 | ₹153.07 | ₹166.25 |
| October 2015 | ₹150.86 | ₹163.85 |
| September 2015 | ₹145.24 | ₹157.75 |
| August 2015 | ₹153.16 | ₹166.35 |
| July 2015 | ₹168.86 | ₹183.40 |
| June 2015 | ₹157.86 | ₹172.40 |
| May 2015 | ₹176.45 | ₹192.70 |
| April 2015 | ₹155.67 | ₹170 |
| March 2015 | ₹163.04 | ₹178.05 |
| February 2015 | ₹160.98 | ₹175.80 |
| January 2015 | ₹172.70 | ₹189.35 |
| December 2014 | ₹139.96 | ₹153.45 |
| November 2014 | ₹136.26 | ₹149.40 |
| October 2014 | ₹135.03 | ₹148.05 |
| September 2014 | ₹121.17 | ₹132.85 |
| August 2014 | ₹110.13 | ₹120.75 |
| July 2014 | ₹94.43 | ₹104.20 |
| June 2014 | ₹87.09 | ₹96.10 |
| May 2014 | ₹69.73 | ₹76.95 |
| April 2014 | ₹44.68 | ₹49.30 |
| March 2014 | ₹43.04 | ₹47.50 |
| February 2014 | ₹34.26 | ₹37.80 |
| January 2014 | ₹31.91 | ₹35.90 |
| December 2013 | ₹34.76 | ₹39.10 |
| November 2013 | ₹34.67 | ₹39 |
| October 2013 | ₹33.33 | ₹37.50 |
| September 2013 | ₹33.60 | ₹37.80 |
| August 2013 | ₹29.38 | ₹33.05 |
| July 2013 | ₹29.33 | ₹33 |
ORIENTCEM.NS
Price: ₹211.75
Dividend Yield: 0.79%
Forward Dividend Yield: 0.71%
Payout Ratio: 17.67%
Dividend Per Share: 1.50 INR
Earnings Per Share: 8.52 INR
P/E Ratio: 31.06
Exchange: NSI
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 46.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%