Royal India Corporation Limited (BOM:512047)
India · Delayed Price · Currency is INR 6.29
-0.07 (-1.10%)
At close: May 26, 2026
Royal India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.36 | 6.49 | 6.05 | 6.29 | 6.29 | -1.10% | 117,001 |
| May 25, 2026 | 6.26 | 6.50 | 5.97 | 6.36 | 6.36 | 1.60% | 142,470 |
| May 22, 2026 | 6.70 | 6.71 | 6.26 | 6.26 | 6.26 | -4.86% | 227,929 |
| May 21, 2026 | 6.30 | 6.64 | 6.13 | 6.58 | 6.58 | 3.95% | 118,378 |
| May 20, 2026 | 6.28 | 6.33 | 6.13 | 6.33 | 6.33 | 4.98% | 130,231 |
| May 19, 2026 | 5.84 | 6.20 | 5.63 | 6.03 | 6.03 | 2.03% | 211,472 |
| May 18, 2026 | 5.93 | 6.24 | 5.89 | 5.91 | 5.91 | -4.52% | 122,140 |
| May 15, 2026 | 6.42 | 6.52 | 6.14 | 6.19 | 6.19 | -3.88% | 80,004 |
| May 14, 2026 | 6.04 | 6.63 | 6.02 | 6.44 | 6.44 | 1.90% | 160,542 |
| May 13, 2026 | 6.50 | 6.67 | 6.19 | 6.32 | 6.32 | -2.92% | 89,597 |
| May 12, 2026 | 6.95 | 7.03 | 6.42 | 6.51 | 6.51 | -3.27% | 207,806 |
| May 11, 2026 | 6.69 | 6.73 | 6.55 | 6.73 | 6.73 | 4.99% | 260,667 |
| May 8, 2026 | 6.28 | 6.41 | 6.01 | 6.41 | 6.41 | 4.91% | 576,466 |
| May 7, 2026 | 6.29 | 6.46 | 6.00 | 6.11 | 6.11 | -1.77% | 125,383 |
| May 6, 2026 | 6.11 | 6.39 | 6.11 | 6.22 | 6.22 | 0.65% | 47,506 |
| May 5, 2026 | 6.30 | 6.40 | 5.95 | 6.18 | 6.18 | 0.32% | 137,412 |
| May 4, 2026 | 6.45 | 6.45 | 6.12 | 6.16 | 6.16 | -3.14% | 71,839 |
| Apr 30, 2026 | 6.69 | 6.69 | 6.34 | 6.36 | 6.36 | -4.65% | 141,492 |
| Apr 29, 2026 | 6.66 | 6.97 | 6.31 | 6.67 | 6.67 | 0.45% | 284,797 |
| Apr 28, 2026 | 6.66 | 6.94 | 6.40 | 6.64 | 6.64 | -1.34% | 99,201 |
| Apr 27, 2026 | 6.74 | 6.77 | 6.50 | 6.73 | 6.73 | 1.66% | 56,349 |
| Apr 24, 2026 | 6.02 | 6.64 | 6.02 | 6.62 | 6.62 | 4.58% | 483,874 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.33 | 6.33 | 6.33 | -4.95% | 117,975 |
| Apr 22, 2026 | 6.63 | 7.23 | 6.63 | 6.66 | 6.66 | -4.31% | 233,354 |
| Apr 21, 2026 | 7.59 | 7.59 | 6.95 | 6.96 | 6.96 | -4.79% | 594,738 |
| Apr 20, 2026 | 7.22 | 7.38 | 7.05 | 7.31 | 7.31 | 3.39% | 252,399 |
| Apr 17, 2026 | 6.87 | 7.07 | 6.78 | 7.07 | 7.07 | 4.90% | 850,076 |
| Apr 16, 2026 | 6.74 | 6.74 | 6.11 | 6.74 | 6.74 | 4.98% | 859,301 |
| Apr 15, 2026 | 6.01 | 6.42 | 6.01 | 6.42 | 6.42 | 4.90% | 148,235 |
| Apr 13, 2026 | 5.70 | 6.19 | 5.62 | 6.12 | 6.12 | 3.73% | 620,541 |
| Apr 10, 2026 | 5.85 | 5.95 | 5.70 | 5.90 | 5.90 | 4.06% | 381,379 |
| Apr 9, 2026 | 5.40 | 5.67 | 5.40 | 5.67 | 5.67 | 5.00% | 376,681 |
| Apr 8, 2026 | 5.40 | 5.40 | 5.01 | 5.40 | 5.40 | 4.85% | 240,824 |
| Apr 7, 2026 | 5.09 | 5.15 | 4.82 | 5.15 | 5.15 | 4.89% | 176,885 |
| Apr 6, 2026 | 4.79 | 4.91 | 4.58 | 4.91 | 4.91 | 4.91% | 185,396 |
| Apr 2, 2026 | 4.49 | 4.71 | 4.27 | 4.68 | 4.68 | 4.23% | 216,445 |
| Apr 1, 2026 | 4.57 | 4.62 | 4.20 | 4.49 | 4.49 | 2.05% | 213,233 |
| Mar 30, 2026 | 4.37 | 4.58 | 4.16 | 4.40 | 4.40 | 0.69% | 296,451 |
| Mar 27, 2026 | 4.40 | 4.60 | 4.37 | 4.37 | 4.37 | -5.00% | 289,389 |
| Mar 25, 2026 | 4.84 | 5.05 | 4.60 | 4.60 | 4.60 | -4.96% | 442,142 |
| Mar 24, 2026 | 4.48 | 4.94 | 4.48 | 4.84 | 4.84 | 2.76% | 483,687 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.71 | 4.71 | 4.71 | -4.85% | 164,692 |
| Mar 20, 2026 | 5.11 | 5.46 | 4.94 | 4.95 | 4.95 | -4.81% | 1,134,922 |
| Mar 19, 2026 | 5.10 | 5.20 | 4.73 | 5.20 | 5.20 | 4.84% | 499,121 |
| Mar 18, 2026 | 4.96 | 4.96 | 4.75 | 4.96 | 4.96 | 4.86% | 155,084 |
| Mar 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.88% | 92,208 |
| Mar 16, 2026 | 4.50 | 4.51 | 4.37 | 4.51 | 4.51 | 4.88% | 332,741 |
| Mar 13, 2026 | 4.31 | 4.31 | 3.91 | 4.30 | 4.30 | 4.62% | 1,092,742 |
| Mar 12, 2026 | 4.11 | 4.11 | 4.00 | 4.11 | 4.11 | 4.85% | 200,136 |
| Mar 11, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | 4.81% | 378,618 |