Royale Manor Hotels and Industries Limited (BOM:526640)
India · Delayed Price · Currency is INR 46.20
-0.30 (-0.65%)
At close: Sep 19, 2025
BOM:526640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 47.00 | 47.00 | 45.10 | 45.95 | 45.95 | -0.54% | 2,699 |
| Sep 19, 2025 | 46.05 | 47.49 | 46.01 | 46.20 | 46.20 | -0.65% | 555 |
| Sep 18, 2025 | 48.00 | 48.00 | 46.26 | 46.50 | 46.50 | -1.06% | 299 |
| Sep 17, 2025 | 46.78 | 47.97 | 46.02 | 47.00 | 47.00 | 0.97% | 788 |
| Sep 16, 2025 | 46.89 | 46.89 | 46.55 | 46.55 | 46.55 | 0.63% | 80 |
| Sep 15, 2025 | 47.53 | 47.53 | 46.11 | 46.26 | 46.26 | -1.11% | 2,826 |
| Sep 12, 2025 | 46.85 | 46.86 | 46.18 | 46.78 | 46.78 | 1.26% | 432 |
| Sep 11, 2025 | 47.50 | 47.88 | 46.02 | 46.20 | 46.20 | -1.68% | 1,502 |
| Sep 10, 2025 | 45.02 | 47.22 | 45.02 | 46.99 | 46.99 | -1.80% | 1,339 |
| Sep 9, 2025 | 47.85 | 48.00 | 46.01 | 47.85 | 47.85 | 0.93% | 3,802 |
| Sep 8, 2025 | 49.16 | 50.14 | 47.00 | 47.41 | 47.41 | -3.56% | 3,728 |
| Sep 5, 2025 | 45.01 | 50.97 | 45.00 | 49.16 | 49.16 | 9.34% | 26,054 |
| Sep 4, 2025 | 46.10 | 46.10 | 44.05 | 44.96 | 44.96 | -1.62% | 1,942 |
| Sep 3, 2025 | 44.70 | 48.75 | 44.70 | 45.70 | 45.70 | -0.65% | 2,122 |
| Sep 2, 2025 | 44.00 | 46.89 | 44.00 | 46.00 | 46.00 | -1.41% | 1,370 |
| Sep 1, 2025 | 46.70 | 48.40 | 46.38 | 46.66 | 46.66 | 1.43% | 436 |
| Aug 29, 2025 | 45.97 | 47.00 | 45.05 | 46.00 | 46.00 | 1.57% | 833 |
| Aug 28, 2025 | 46.09 | 47.40 | 45.06 | 45.29 | 45.29 | -1.74% | 577 |
| Aug 26, 2025 | 46.00 | 47.29 | 45.08 | 46.09 | 46.09 | 3.06% | 977 |
| Aug 25, 2025 | 44.06 | 46.00 | 44.06 | 44.72 | 44.72 | -2.78% | 3,299 |
| Aug 22, 2025 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | -0.20% | 1,048 |
| Aug 21, 2025 | 45.43 | 47.28 | 45.20 | 46.09 | 46.09 | -1.69% | 1,227 |
| Aug 20, 2025 | 45.22 | 47.05 | 45.22 | 46.88 | 46.88 | 2.20% | 2,972 |
| Aug 19, 2025 | 45.61 | 46.74 | 45.51 | 45.87 | 45.87 | 0.77% | 2,850 |
| Aug 18, 2025 | 45.26 | 48.20 | 44.99 | 45.52 | 45.52 | 0.46% | 3,638 |
| Aug 14, 2025 | 46.16 | 47.35 | 45.06 | 45.31 | 45.31 | -1.50% | 2,162 |
| Aug 13, 2025 | 48.89 | 48.89 | 45.61 | 46.00 | 46.00 | -3.01% | 1,565 |
| Aug 12, 2025 | 45.01 | 49.40 | 45.01 | 47.43 | 47.43 | 1.76% | 1,201 |
| Aug 11, 2025 | 45.52 | 48.44 | 45.52 | 46.61 | 46.61 | 1.57% | 1,077 |
| Aug 8, 2025 | 45.04 | 48.80 | 45.04 | 45.89 | 45.89 | -0.07% | 806 |
| Aug 7, 2025 | 45.61 | 47.50 | 45.51 | 45.92 | 45.92 | -2.67% | 5,037 |
| Aug 6, 2025 | 46.27 | 48.64 | 46.10 | 47.18 | 47.18 | -0.61% | 1,191 |
| Aug 5, 2025 | 47.22 | 48.97 | 47.21 | 47.47 | 47.47 | 0.55% | 1,622 |
| Aug 4, 2025 | 49.28 | 49.28 | 47.20 | 47.21 | 47.21 | -1.81% | 2,250 |
| Aug 1, 2025 | 48.70 | 50.45 | 47.50 | 48.08 | 48.08 | -2.71% | 1,583 |
| Jul 31, 2025 | 47.60 | 50.00 | 43.90 | 49.42 | 49.42 | 0.86% | 10,077 |
| Jul 30, 2025 | 48.00 | 50.70 | 47.15 | 49.00 | 49.00 | -2.12% | 287 |
| Jul 29, 2025 | 47.15 | 50.85 | 47.15 | 50.06 | 50.06 | -0.67% | 297 |
| Jul 28, 2025 | 50.47 | 50.47 | 50.40 | 50.40 | 50.40 | -0.49% | 1,010 |
| Jul 25, 2025 | 51.57 | 51.57 | 49.08 | 50.65 | 50.65 | -1.78% | 1,782 |
| Jul 24, 2025 | 51.63 | 52.01 | 51.00 | 51.57 | 51.57 | -0.48% | 1,987 |
| Jul 23, 2025 | 51.10 | 52.55 | 51.00 | 51.82 | 51.82 | 1.61% | 3,089 |
| Jul 22, 2025 | 52.42 | 52.42 | 51.00 | 51.00 | 51.00 | -0.76% | 2,491 |
| Jul 21, 2025 | 50.01 | 53.48 | 50.00 | 51.39 | 51.39 | 0.02% | 23,917 |
| Jul 18, 2025 | 51.46 | 51.95 | 50.60 | 51.38 | 51.38 | -0.19% | 5,495 |
| Jul 17, 2025 | 52.79 | 52.79 | 50.50 | 51.48 | 51.48 | 0.04% | 1,209 |
| Jul 16, 2025 | 50.25 | 52.99 | 49.51 | 51.46 | 51.46 | 1.58% | 15,766 |
| Jul 15, 2025 | 48.59 | 51.48 | 48.01 | 50.66 | 50.66 | 4.26% | 11,614 |
| Jul 14, 2025 | 48.00 | 48.94 | 47.75 | 48.59 | 48.59 | 0.14% | 2,614 |
| Jul 11, 2025 | 48.59 | 48.83 | 48.25 | 48.52 | 48.52 | -0.63% | 835 |