Skip to main content
logo
Oriental Hotels Limited (BOM:500314)
India flag India · Delayed Price · Currency is INR
138.55
+1.75 (1.28%)
At close: Aug 21, 2026

BOM:500314 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026137.20139.85132.95138.55138.551.28%52,438
Aug 20, 2026138.95138.95130.80136.80136.80-1.72%338,467
Aug 19, 2026123.00143.15122.95139.20139.2014.62%1,072,185
Aug 18, 2026121.45123.05120.00121.45121.45-0.94%47,309
Aug 17, 2026127.50127.50121.30122.60122.60-1.21%7,764
Aug 14, 2026123.10127.45123.10124.10124.100.20%17,305
Aug 13, 2026125.00127.05123.50123.85123.85-2.06%20,252
Aug 12, 2026129.90129.90126.00126.45126.45-1.40%4,829
Aug 11, 2026125.25129.15123.30128.25128.251.46%39,550
Aug 10, 2026129.85129.85125.00126.40126.40-1.06%11,709
Aug 7, 2026126.60130.00126.60127.75127.75-1.05%15,314
Aug 6, 2026130.55131.50128.45129.10129.10-1.79%14,535
Aug 5, 2026133.00134.45130.00131.45131.45-1.13%14,446
Aug 4, 2026135.10136.70130.95132.95132.95-1.81%14,089
Aug 3, 2026133.65137.30131.80135.40135.402.89%22,414
Jul 31, 2026132.30133.80131.25131.60131.60-0.79%5,423
Jul 30, 2026136.15136.15132.15132.65132.65-1.70%10,637
Jul 29, 2026136.50137.40134.75134.95134.95-1.03%14,788
Jul 28, 2026138.75139.25135.00136.35136.35-0.40%19,154
Jul 27, 2026137.00138.00133.40136.90136.901.67%24,324
Jul 24, 2026128.05137.00125.65134.65134.655.61%61,175
Jul 23, 2026135.60135.60126.35127.50127.50-5.45%47,801
Jul 22, 2026144.20144.20135.00135.50134.85-7.60%53,110
Jul 21, 2026142.45148.00138.05146.65145.950.79%235,612
Jul 20, 2026126.70148.95126.55145.50144.8014.97%280,274
Jul 17, 2026127.60127.70124.95126.55125.94-0.59%14,035
Jul 16, 2026130.40131.10125.75127.30126.69-1.89%79,835
Jul 15, 2026135.65136.40125.00129.75129.13-2.77%62,859
Jul 14, 2026132.80138.35132.80133.45132.81-0.07%30,690
Jul 13, 2026132.95135.75131.40133.55132.91-0.07%47,267
Jul 10, 2026134.15137.00132.20133.65133.01-1.33%36,589
Jul 9, 2026130.95139.90130.95135.45134.804.72%18,858
Jul 8, 2026137.15138.00128.80129.35128.73-5.69%31,768
Jul 7, 2026140.05140.10135.80137.15136.49-0.72%26,037
Jul 6, 2026141.25142.25137.35138.15137.49-0.90%24,099
Jul 3, 2026142.00142.05138.15139.40138.73-1.24%34,180
Jul 2, 2026142.65144.50138.70141.15140.473.14%46,141
Jul 1, 2026140.00142.00135.85136.85136.19-3.09%37,704
Jun 30, 2026141.82141.82138.88141.21140.530.15%14,207
Jun 29, 2026137.04142.00135.63141.00140.321.00%59,869
Jun 25, 2026139.50142.91138.00139.61138.940.31%153,716
Jun 24, 2026141.87145.97134.62139.18138.51-1.37%514,439
Jun 23, 2026120.09145.11115.81141.12140.4416.70%947,089
Jun 22, 2026124.00125.15119.34120.93120.35-0.26%51,597
Jun 19, 2026118.12123.90118.00121.24120.661.21%34,972
Jun 18, 2026113.15120.70111.29119.79119.225.87%108,139
Jun 17, 2026118.44120.33113.00113.15112.61-4.68%16,601
Jun 16, 2026118.93119.97116.30118.70118.130.13%36,279
Jun 15, 2026106.20120.93106.19118.54117.979.38%91,712
Jun 12, 2026105.25109.00102.77108.37107.855.02%23,314