Oriental Hotels Limited (BOM:500314)
India · Delayed Price · Currency is INR 143.75
+3.00 (2.13%)
At close: Oct 6, 2026
BOM:500314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 140.25 | 144.35 | 140.25 | 143.75 | 143.75 | 2.13% | 21,877 |
| Oct 5, 2026 | 138.55 | 141.75 | 138.50 | 140.75 | 140.75 | 0.46% | 6,600 |
| Oct 1, 2026 | 143.30 | 143.60 | 138.85 | 140.10 | 140.10 | -1.51% | 19,402 |
| Sep 30, 2026 | 138.70 | 143.70 | 138.60 | 142.25 | 142.25 | 1.90% | 13,570 |
| Sep 29, 2026 | 137.45 | 141.00 | 137.10 | 139.60 | 139.60 | 1.16% | 8,572 |
| Sep 28, 2026 | 143.25 | 143.25 | 137.50 | 138.00 | 138.00 | -2.06% | 3,713 |
| Sep 25, 2026 | 139.25 | 141.40 | 139.25 | 140.90 | 140.90 | 0.21% | 16,741 |
| Sep 24, 2026 | 144.00 | 144.00 | 139.60 | 140.60 | 140.60 | -2.06% | 12,698 |
| Sep 23, 2026 | 141.65 | 144.00 | 141.65 | 143.55 | 143.55 | 0.49% | 14,492 |
| Sep 22, 2026 | 145.40 | 145.40 | 142.20 | 142.85 | 142.85 | -0.76% | 13,791 |
| Sep 21, 2026 | 145.30 | 147.40 | 143.50 | 143.95 | 143.95 | 0.38% | 55,392 |
| Sep 18, 2026 | 141.95 | 144.75 | 141.00 | 143.40 | 143.40 | 1.85% | 32,529 |
| Sep 17, 2026 | 138.10 | 141.50 | 138.00 | 140.80 | 140.80 | 1.70% | 7,326 |
| Sep 16, 2026 | 140.15 | 140.15 | 136.40 | 138.45 | 138.45 | -0.32% | 11,059 |
| Sep 15, 2026 | 142.55 | 143.80 | 138.65 | 138.90 | 138.90 | -1.63% | 39,602 |
| Sep 11, 2026 | 139.50 | 142.90 | 137.35 | 141.20 | 141.20 | 1.15% | 11,118 |
| Sep 10, 2026 | 139.65 | 140.55 | 138.85 | 139.60 | 139.60 | -0.07% | 4,335 |
| Sep 9, 2026 | 139.40 | 140.70 | 139.40 | 139.70 | 139.70 | -0.57% | 6,588 |
| Sep 8, 2026 | 140.00 | 141.55 | 138.45 | 140.50 | 140.50 | 1.63% | 14,008 |
| Sep 7, 2026 | 138.00 | 140.20 | 138.00 | 138.25 | 138.25 | -1.04% | 7,858 |
| Sep 4, 2026 | 141.00 | 142.25 | 139.00 | 139.70 | 139.70 | -1.45% | 4,953 |
| Sep 3, 2026 | 140.55 | 142.10 | 140.15 | 141.75 | 141.75 | 1.00% | 10,374 |
| Sep 2, 2026 | 139.15 | 141.60 | 137.05 | 140.35 | 140.35 | 1.92% | 19,065 |
| Sep 1, 2026 | 138.05 | 140.95 | 137.50 | 137.70 | 137.70 | -0.90% | 17,880 |
| Aug 31, 2026 | 136.25 | 140.05 | 136.20 | 138.95 | 138.95 | 0.11% | 127,157 |
| Aug 28, 2026 | 141.60 | 141.65 | 136.95 | 138.80 | 138.80 | - | 39,060 |
| Aug 27, 2026 | 142.25 | 142.25 | 138.50 | 138.80 | 138.80 | -1.39% | 28,548 |
| Aug 26, 2026 | 141.95 | 142.50 | 139.50 | 140.75 | 140.75 | -0.64% | 196,262 |
| Aug 25, 2026 | 142.90 | 143.15 | 140.60 | 141.65 | 141.65 | -0.11% | 117,026 |
| Aug 24, 2026 | 142.50 | 146.40 | 138.70 | 141.80 | 141.80 | 2.35% | 274,012 |
| Aug 21, 2026 | 137.20 | 139.85 | 132.95 | 138.55 | 138.55 | 1.28% | 52,438 |
| Aug 20, 2026 | 138.95 | 138.95 | 130.80 | 136.80 | 136.80 | -1.72% | 338,467 |
| Aug 19, 2026 | 123.00 | 143.15 | 122.95 | 139.20 | 139.20 | 14.62% | 1,072,185 |
| Aug 18, 2026 | 121.45 | 123.05 | 120.00 | 121.45 | 121.45 | -0.94% | 47,309 |
| Aug 17, 2026 | 127.50 | 127.50 | 121.30 | 122.60 | 122.60 | -1.21% | 7,764 |
| Aug 14, 2026 | 123.10 | 127.45 | 123.10 | 124.10 | 124.10 | 0.20% | 17,305 |
| Aug 13, 2026 | 125.00 | 127.05 | 123.50 | 123.85 | 123.85 | -2.06% | 20,252 |
| Aug 12, 2026 | 129.90 | 129.90 | 126.00 | 126.45 | 126.45 | -1.40% | 4,829 |
| Aug 11, 2026 | 125.25 | 129.15 | 123.30 | 128.25 | 128.25 | 1.46% | 39,550 |
| Aug 10, 2026 | 129.85 | 129.85 | 125.00 | 126.40 | 126.40 | -1.06% | 11,709 |
| Aug 7, 2026 | 126.60 | 130.00 | 126.60 | 127.75 | 127.75 | -1.05% | 15,314 |
| Aug 6, 2026 | 130.55 | 131.50 | 128.45 | 129.10 | 129.10 | -1.79% | 14,535 |
| Aug 5, 2026 | 133.00 | 134.45 | 130.00 | 131.45 | 131.45 | -1.13% | 14,446 |
| Aug 4, 2026 | 135.10 | 136.70 | 130.95 | 132.95 | 132.95 | -1.81% | 14,089 |
| Aug 3, 2026 | 133.65 | 137.30 | 131.80 | 135.40 | 135.40 | 2.89% | 22,414 |
| Jul 31, 2026 | 132.30 | 133.80 | 131.25 | 131.60 | 131.60 | -0.79% | 5,423 |
| Jul 30, 2026 | 136.15 | 136.15 | 132.15 | 132.65 | 132.65 | -1.70% | 10,637 |
| Jul 29, 2026 | 136.50 | 137.40 | 134.75 | 134.95 | 134.95 | -1.03% | 14,788 |
| Jul 28, 2026 | 138.75 | 139.25 | 135.00 | 136.35 | 136.35 | -0.40% | 19,154 |
| Jul 27, 2026 | 137.00 | 138.00 | 133.40 | 136.90 | 136.90 | 1.67% | 24,324 |