Royal India Corporation Limited (BOM:512047)
India · Delayed Price · Currency is INR 5.94
-0.09 (-1.49%)
At close: Jul 7, 2026
Royal India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 6.62 | 6.62 | 6.21 | 6.36 | 6.36 | -1.09% | 82,895 |
| Jun 4, 2026 | 6.15 | 6.45 | 5.85 | 6.43 | 6.43 | 4.55% | 353,382 |
| Jun 3, 2026 | 6.30 | 6.47 | 5.91 | 6.15 | 6.15 | -0.97% | 154,825 |
| Jun 2, 2026 | 6.30 | 6.39 | 6.12 | 6.21 | 6.21 | -1.11% | 44,194 |
| Jun 1, 2026 | 6.01 | 6.28 | 6.01 | 6.28 | 6.28 | 4.84% | 179,373 |
| May 29, 2026 | 6.07 | 6.18 | 5.82 | 5.99 | 5.99 | -1.32% | 33,217 |
| May 27, 2026 | 6.04 | 6.25 | 5.98 | 6.07 | 6.07 | -3.50% | 160,487 |
| 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 |