Oriental Hotels Limited (BOM:500314)
India · Delayed Price · Currency is INR 89.60
+0.49 (0.55%)
At close: Apr 2, 2026
BOM:500314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 84.00 | 89.99 | 84.00 | 89.60 | 89.60 | 0.55% | 6,812 |
| Apr 1, 2026 | 87.55 | 89.73 | 85.55 | 89.11 | 89.11 | 8.34% | 6,047 |
| Mar 30, 2026 | 84.95 | 87.00 | 81.50 | 82.25 | 82.25 | -5.08% | 35,221 |
| Mar 27, 2026 | 90.05 | 91.65 | 84.80 | 86.65 | 86.65 | -5.97% | 25,922 |
| Mar 25, 2026 | 91.05 | 94.20 | 91.05 | 92.15 | 92.15 | 0.93% | 6,585 |
| Mar 24, 2026 | 90.70 | 91.80 | 90.50 | 91.30 | 91.30 | 1.61% | 3,066 |
| Mar 23, 2026 | 89.00 | 90.40 | 87.85 | 89.85 | 89.85 | -2.34% | 11,668 |
| Mar 20, 2026 | 89.95 | 93.05 | 89.95 | 92.00 | 92.00 | 1.32% | 11,874 |
| Mar 19, 2026 | 88.00 | 92.85 | 88.00 | 90.80 | 90.80 | -1.89% | 15,625 |
| Mar 18, 2026 | 87.80 | 93.50 | 87.80 | 92.55 | 92.55 | 5.41% | 22,111 |
| Mar 17, 2026 | 82.90 | 89.10 | 82.50 | 87.80 | 87.80 | 3.78% | 20,290 |
| Mar 16, 2026 | 86.00 | 87.30 | 80.50 | 84.60 | 84.60 | -1.86% | 27,492 |
| Mar 13, 2026 | 87.05 | 88.65 | 84.40 | 86.20 | 86.20 | -0.81% | 15,899 |
| Mar 12, 2026 | 91.10 | 91.85 | 86.15 | 86.90 | 86.90 | -4.56% | 38,205 |
| Mar 11, 2026 | 89.45 | 93.15 | 89.45 | 91.05 | 91.05 | 0.17% | 43,984 |
| Mar 10, 2026 | 87.80 | 91.20 | 87.80 | 90.90 | 90.90 | 3.59% | 8,489 |
| Mar 9, 2026 | 90.65 | 92.65 | 86.50 | 87.75 | 87.75 | -5.34% | 8,814 |
| Mar 6, 2026 | 91.00 | 94.50 | 90.45 | 92.70 | 92.70 | -0.05% | 6,477 |
| Mar 5, 2026 | 94.70 | 95.65 | 92.00 | 92.75 | 92.75 | -2.01% | 12,636 |
| Mar 4, 2026 | 96.05 | 97.00 | 94.35 | 94.65 | 94.65 | -2.67% | 12,283 |
| Mar 2, 2026 | 94.70 | 100.50 | 94.70 | 97.25 | 97.25 | -4.19% | 8,712 |
| Feb 27, 2026 | 101.95 | 102.95 | 100.80 | 101.50 | 101.50 | -0.44% | 3,583 |
| Feb 26, 2026 | 99.70 | 102.60 | 99.00 | 101.95 | 101.95 | 2.26% | 3,922 |
| Feb 25, 2026 | 101.20 | 101.20 | 99.05 | 99.70 | 99.70 | -0.35% | 5,767 |
| Feb 24, 2026 | 98.95 | 101.50 | 98.40 | 100.05 | 100.05 | 0.30% | 10,444 |
| Feb 23, 2026 | 101.00 | 102.10 | 98.00 | 99.75 | 99.75 | -0.94% | 7,667 |
| Feb 20, 2026 | 101.10 | 102.80 | 100.60 | 100.70 | 100.70 | -1.23% | 16,179 |
| Feb 19, 2026 | 101.00 | 103.00 | 101.00 | 101.95 | 101.95 | -0.54% | 7,690 |
| Feb 18, 2026 | 102.20 | 104.95 | 100.95 | 102.50 | 102.50 | 0.39% | 3,040 |
| Feb 17, 2026 | 101.80 | 106.15 | 101.70 | 102.10 | 102.10 | 0.25% | 26,975 |
| Feb 16, 2026 | 101.40 | 102.85 | 101.10 | 101.85 | 101.85 | -0.44% | 4,630 |
| Feb 13, 2026 | 104.00 | 104.00 | 101.65 | 102.30 | 102.30 | -2.25% | 4,476 |
| Feb 12, 2026 | 104.40 | 106.25 | 104.35 | 104.65 | 104.65 | -1.23% | 9,269 |
| Feb 11, 2026 | 107.65 | 107.65 | 104.70 | 105.95 | 105.95 | -1.17% | 21,292 |
| Feb 10, 2026 | 107.70 | 111.00 | 106.95 | 107.20 | 107.20 | -1.79% | 13,643 |
| Feb 9, 2026 | 103.50 | 110.75 | 103.50 | 109.15 | 109.15 | 3.31% | 9,796 |
| Feb 6, 2026 | 106.00 | 107.30 | 103.30 | 105.65 | 105.65 | -1.49% | 2,583 |
| Feb 5, 2026 | 104.00 | 108.60 | 102.60 | 107.25 | 107.25 | 1.95% | 7,501 |
| Feb 4, 2026 | 105.00 | 106.15 | 104.00 | 105.20 | 105.20 | -0.71% | 5,884 |
| Feb 3, 2026 | 105.20 | 109.80 | 104.50 | 105.95 | 105.95 | 2.42% | 9,872 |
| Feb 2, 2026 | 100.50 | 103.95 | 99.45 | 103.45 | 103.45 | 1.62% | 8,412 |
| Feb 1, 2026 | 101.40 | 104.25 | 99.95 | 101.80 | 101.80 | 0.39% | 5,653 |
| Jan 30, 2026 | 99.60 | 101.75 | 98.60 | 101.40 | 101.40 | 1.86% | 6,996 |
| Jan 29, 2026 | 101.20 | 101.80 | 99.20 | 99.55 | 99.55 | -1.53% | 7,164 |
| Jan 28, 2026 | 101.20 | 102.55 | 100.10 | 101.10 | 101.10 | 0.35% | 8,972 |
| Jan 27, 2026 | 99.55 | 102.00 | 99.35 | 100.75 | 100.75 | -0.59% | 5,085 |
| Jan 23, 2026 | 105.65 | 105.95 | 101.05 | 101.35 | 101.35 | -3.93% | 5,819 |
| Jan 22, 2026 | 106.20 | 107.55 | 105.40 | 105.50 | 105.50 | -0.61% | 4,277 |
| Jan 21, 2026 | 102.65 | 108.55 | 102.65 | 106.15 | 106.15 | -2.12% | 5,794 |
| Jan 20, 2026 | 108.80 | 110.30 | 107.00 | 108.45 | 108.45 | -0.28% | 39,942 |