Royal India Corporation Limited (BOM:512047)
India · Delayed Price · Currency is INR 4.970
-0.310 (-5.87%)
At close: Sep 30, 2026
Royal India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.33 | 5.33 | 4.90 | 4.97 | 4.97 | -5.87% | 120,078 |
| Sep 29, 2026 | 5.14 | 5.30 | 4.93 | 5.28 | 5.28 | 2.72% | 30,829 |
| Sep 28, 2026 | 5.44 | 5.45 | 5.03 | 5.14 | 5.14 | -5.69% | 102,127 |
| Sep 25, 2026 | 5.54 | 5.60 | 5.36 | 5.45 | 5.45 | -0.55% | 22,557 |
| Sep 24, 2026 | 5.73 | 5.88 | 5.11 | 5.48 | 5.48 | -2.14% | 166,393 |
| Sep 23, 2026 | 5.51 | 5.94 | 5.23 | 5.60 | 5.60 | 3.70% | 135,194 |
| Sep 22, 2026 | 5.49 | 5.50 | 5.17 | 5.40 | 5.40 | -1.64% | 38,435 |
| Sep 21, 2026 | 5.55 | 5.55 | 5.30 | 5.49 | 5.49 | 0.18% | 36,702 |
| Sep 18, 2026 | 5.30 | 5.70 | 5.09 | 5.48 | 5.48 | 3.98% | 66,630 |
| Sep 17, 2026 | 5.12 | 5.32 | 4.94 | 5.27 | 5.27 | 4.15% | 98,302 |
| Sep 16, 2026 | 5.14 | 5.14 | 4.81 | 5.06 | 5.06 | - | 56,233 |
| Sep 15, 2026 | 4.90 | 5.37 | 4.75 | 5.06 | 5.06 | 3.48% | 379,919 |
| Sep 11, 2026 | 4.71 | 5.08 | 4.70 | 4.89 | 4.89 | 1.66% | 69,790 |
| Sep 10, 2026 | 5.21 | 5.29 | 4.72 | 4.81 | 4.81 | -7.14% | 148,238 |
| Sep 9, 2026 | 5.73 | 5.81 | 5.10 | 5.18 | 5.18 | -7.83% | 214,923 |
| Sep 8, 2026 | 5.74 | 5.88 | 5.55 | 5.62 | 5.62 | -3.44% | 93,837 |
| Sep 7, 2026 | 5.94 | 6.04 | 5.73 | 5.82 | 5.82 | -0.85% | 48,473 |
| Sep 4, 2026 | 6.07 | 6.25 | 5.85 | 5.87 | 5.87 | -1.51% | 160,387 |
| Sep 3, 2026 | 5.68 | 6.10 | 5.68 | 5.96 | 5.96 | 6.05% | 442,356 |
| Sep 2, 2026 | 5.51 | 5.84 | 5.12 | 5.62 | 5.62 | 2.55% | 86,094 |
| Sep 1, 2026 | 5.94 | 6.15 | 5.35 | 5.48 | 5.48 | -6.16% | 103,851 |
| Aug 31, 2026 | 5.74 | 5.85 | 5.54 | 5.84 | 5.84 | 3.36% | 176,216 |
| Aug 28, 2026 | 5.58 | 5.79 | 5.40 | 5.65 | 5.65 | 0.53% | 96,870 |
| Aug 27, 2026 | 5.56 | 5.76 | 5.50 | 5.62 | 5.62 | -0.53% | 33,323 |
| Aug 26, 2026 | 5.84 | 5.90 | 5.55 | 5.65 | 5.65 | -0.88% | 35,757 |
| Aug 25, 2026 | 5.94 | 5.94 | 5.66 | 5.70 | 5.70 | -2.23% | 135,442 |
| Aug 24, 2026 | 5.66 | 5.90 | 5.66 | 5.83 | 5.83 | -1.69% | 33,466 |
| Aug 21, 2026 | 6.24 | 6.24 | 5.65 | 5.93 | 5.93 | 0.68% | 23,703 |
| Aug 20, 2026 | 5.58 | 6.11 | 5.58 | 5.89 | 5.89 | 5.56% | 153,868 |
| Aug 19, 2026 | 5.65 | 5.70 | 5.32 | 5.58 | 5.58 | -3.12% | 82,240 |
| Aug 18, 2026 | 5.80 | 6.15 | 5.45 | 5.76 | 5.76 | -2.04% | 94,968 |
| 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 |