Royal India Corporation Limited (BOM:512047)
India · Delayed Price · Currency is INR 5.88
+0.45 (8.29%)
At close: Aug 17, 2026
Royal India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.54 | 5.97 | 5.50 | 5.88 | 5.88 | 8.29% | 135,615 |
| Aug 14, 2026 | 5.99 | 5.99 | 5.39 | 5.43 | 5.43 | -9.20% | 269,020 |
| Aug 13, 2026 | 5.80 | 6.07 | 5.73 | 5.98 | 5.98 | 1.70% | 55,615 |
| Aug 12, 2026 | 5.70 | 6.02 | 5.60 | 5.88 | 5.88 | 2.08% | 32,005 |
| Aug 11, 2026 | 5.99 | 6.11 | 5.72 | 5.76 | 5.76 | -3.03% | 109,278 |
| Aug 10, 2026 | 5.90 | 5.99 | 5.75 | 5.94 | 5.94 | 0.34% | 58,674 |
| Aug 7, 2026 | 5.95 | 6.00 | 5.86 | 5.92 | 5.92 | -0.50% | 13,389 |
| Aug 6, 2026 | 5.99 | 6.00 | 5.83 | 5.95 | 5.95 | 0.68% | 61,741 |
| Aug 5, 2026 | 6.02 | 6.02 | 5.80 | 5.91 | 5.91 | -0.84% | 51,096 |
| Aug 4, 2026 | 6.15 | 6.15 | 5.78 | 5.96 | 5.96 | -1.32% | 83,251 |
| Aug 3, 2026 | 5.94 | 6.10 | 5.76 | 6.04 | 6.04 | 3.60% | 76,002 |
| Jul 31, 2026 | 5.94 | 5.94 | 5.68 | 5.83 | 5.83 | - | 77,154 |
| Jul 30, 2026 | 5.88 | 5.93 | 5.80 | 5.83 | 5.83 | 0.34% | 28,493 |
| Jul 29, 2026 | 5.91 | 6.08 | 5.80 | 5.81 | 5.81 | -3.33% | 101,580 |
| Jul 28, 2026 | 6.17 | 6.20 | 5.80 | 6.01 | 6.01 | 1.69% | 234,631 |
| Jul 27, 2026 | 5.90 | 6.00 | 5.85 | 5.91 | 5.91 | -1.01% | 16,941 |
| Jul 24, 2026 | 5.99 | 6.14 | 5.85 | 5.97 | 5.97 | 0.17% | 66,652 |
| Jul 23, 2026 | 6.02 | 6.14 | 5.86 | 5.96 | 5.96 | -2.77% | 55,296 |
| Jul 22, 2026 | 6.10 | 6.18 | 5.91 | 6.13 | 6.13 | 0.49% | 72,322 |
| Jul 21, 2026 | 6.16 | 6.16 | 5.75 | 6.10 | 6.10 | 2.35% | 102,459 |
| Jul 20, 2026 | 6.15 | 6.15 | 5.80 | 5.96 | 5.96 | 1.53% | 74,463 |
| Jul 17, 2026 | 6.08 | 6.08 | 5.71 | 5.87 | 5.87 | -0.51% | 18,052 |
| Jul 16, 2026 | 5.90 | 6.13 | 5.85 | 5.90 | 5.90 | -0.34% | 34,919 |
| Jul 15, 2026 | 6.15 | 6.15 | 5.63 | 5.92 | 5.92 | 0.68% | 15,843 |
| Jul 14, 2026 | 5.85 | 6.24 | 5.80 | 5.88 | 5.88 | -1.84% | 17,235 |
| Jul 13, 2026 | 5.87 | 6.08 | 5.80 | 5.99 | 5.99 | 1.87% | 30,609 |
| Jul 10, 2026 | 6.11 | 6.14 | 5.83 | 5.88 | 5.88 | -2.49% | 18,721 |
| Jul 9, 2026 | 6.00 | 6.15 | 5.80 | 6.03 | 6.03 | 0.50% | 39,583 |
| Jul 8, 2026 | 6.06 | 6.06 | 5.66 | 6.00 | 6.00 | 1.01% | 63,931 |
| Jul 7, 2026 | 6.15 | 6.20 | 5.82 | 5.94 | 5.94 | -1.49% | 41,988 |
| Jul 6, 2026 | 6.14 | 6.29 | 5.90 | 6.03 | 6.03 | 0.17% | 72,831 |
| Jul 3, 2026 | 5.84 | 6.07 | 5.84 | 6.02 | 6.02 | 3.97% | 68,665 |
| Jul 2, 2026 | 5.70 | 5.87 | 5.55 | 5.79 | 5.79 | 1.76% | 62,647 |
| Jul 1, 2026 | 5.97 | 5.97 | 5.61 | 5.69 | 5.69 | -3.56% | 101,635 |
| Jun 30, 2026 | 6.09 | 6.09 | 5.77 | 5.90 | 5.90 | -2.16% | 48,243 |
| Jun 29, 2026 | 6.23 | 6.23 | 5.82 | 6.03 | 6.03 | -0.82% | 60,479 |
| Jun 25, 2026 | 5.73 | 6.15 | 5.73 | 6.08 | 6.08 | 2.18% | 35,386 |
| Jun 24, 2026 | 6.12 | 6.12 | 5.80 | 5.95 | 5.95 | -0.83% | 30,099 |
| Jun 23, 2026 | 6.18 | 6.18 | 5.83 | 6.00 | 6.00 | -0.33% | 49,815 |
| Jun 22, 2026 | 5.90 | 6.18 | 5.90 | 6.02 | 6.02 | 0.67% | 52,873 |
| Jun 19, 2026 | 6.22 | 6.24 | 5.92 | 5.98 | 5.98 | -1.97% | 103,203 |
| Jun 18, 2026 | 6.37 | 6.37 | 6.00 | 6.10 | 6.10 | -0.97% | 126,941 |
| Jun 17, 2026 | 6.32 | 6.42 | 6.05 | 6.16 | 6.16 | -2.53% | 189,114 |
| Jun 16, 2026 | 6.60 | 6.60 | 6.11 | 6.32 | 6.32 | -1.10% | 71,119 |
| Jun 15, 2026 | 6.41 | 6.50 | 6.04 | 6.39 | 6.39 | 2.57% | 89,239 |
| Jun 12, 2026 | 5.77 | 6.23 | 5.71 | 6.23 | 6.23 | 4.88% | 119,487 |
| Jun 11, 2026 | 6.00 | 6.22 | 5.88 | 5.94 | 5.94 | -3.88% | 92,482 |
| Jun 10, 2026 | 6.30 | 6.30 | 6.02 | 6.18 | 6.18 | -0.96% | 59,799 |
| Jun 9, 2026 | 6.24 | 6.25 | 5.82 | 6.24 | 6.24 | 2.30% | 104,461 |
| Jun 8, 2026 | 6.48 | 6.48 | 6.05 | 6.10 | 6.10 | -4.09% | 268,093 |