Royale Manor Hotels and Industries Limited (BOM:526640)
India · Delayed Price · Currency is INR 31.06
-0.14 (-0.45%)
At close: Apr 17, 2026
BOM:526640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 31.00 | 31.99 | 30.76 | 31.06 | 31.06 | -0.45% | 876 |
| Apr 16, 2026 | 30.95 | 33.00 | 30.51 | 31.20 | 31.20 | 4.28% | 1,759 |
| Apr 15, 2026 | 27.78 | 29.97 | 27.78 | 29.92 | 29.92 | 5.54% | 826 |
| Apr 13, 2026 | 30.00 | 30.00 | 27.00 | 28.35 | 28.35 | -5.50% | 2,064 |
| Apr 10, 2026 | 29.99 | 30.99 | 28.85 | 30.00 | 30.00 | 10.21% | 2,742 |
| Apr 9, 2026 | 26.26 | 29.90 | 26.26 | 27.22 | 27.22 | -1.59% | 884 |
| Apr 8, 2026 | 28.00 | 30.00 | 26.99 | 27.66 | 27.66 | 1.50% | 895 |
| Apr 7, 2026 | 26.14 | 27.29 | 26.14 | 27.25 | 27.25 | 3.22% | 1,093 |
| Apr 6, 2026 | 24.15 | 26.40 | 24.15 | 26.40 | 26.40 | 5.39% | 1,032 |
| Apr 2, 2026 | 26.50 | 26.50 | 24.01 | 25.05 | 25.05 | -3.58% | 3,113 |
| Apr 1, 2026 | 24.99 | 25.98 | 23.99 | 25.98 | 25.98 | 13.90% | 1,138 |
| Mar 30, 2026 | 26.31 | 27.45 | 22.10 | 22.81 | 22.81 | -11.55% | 6,933 |
| Mar 27, 2026 | 27.36 | 28.94 | 25.25 | 25.79 | 25.79 | -5.74% | 7,645 |
| Mar 25, 2026 | 29.60 | 29.60 | 27.32 | 27.36 | 27.36 | -5.66% | 4,132 |
| Mar 24, 2026 | 26.99 | 29.00 | 26.57 | 29.00 | 29.00 | 7.33% | 1,037 |
| Mar 23, 2026 | 29.00 | 30.99 | 26.75 | 27.02 | 27.02 | -7.47% | 4,461 |
| Mar 20, 2026 | 31.13 | 31.13 | 26.75 | 29.20 | 29.20 | -4.33% | 774 |
| Mar 19, 2026 | 29.56 | 30.98 | 29.56 | 30.52 | 30.52 | 2.76% | 347 |
| Mar 18, 2026 | 29.10 | 30.50 | 29.10 | 29.70 | 29.70 | 2.06% | 1,947 |
| Mar 17, 2026 | 29.00 | 29.99 | 28.55 | 29.10 | 29.10 | 0.31% | 351 |
| Mar 16, 2026 | 28.45 | 33.83 | 28.45 | 29.01 | 29.01 | 1.97% | 779 |
| Mar 13, 2026 | 29.40 | 29.40 | 27.61 | 28.45 | 28.45 | -1.52% | 3,648 |
| Mar 12, 2026 | 31.02 | 31.02 | 28.11 | 28.89 | 28.89 | -0.82% | 449 |
| Mar 11, 2026 | 29.15 | 31.50 | 29.02 | 29.13 | 29.13 | -5.73% | 1,981 |
| Mar 10, 2026 | 31.99 | 31.99 | 30.90 | 30.90 | 30.90 | 0.88% | 1,662 |
| Mar 9, 2026 | 30.85 | 30.85 | 29.75 | 30.63 | 30.63 | 2.96% | 234 |
| Mar 6, 2026 | 33.94 | 33.94 | 29.03 | 29.75 | 29.75 | -6.30% | 2,000 |
| Mar 5, 2026 | 31.00 | 31.97 | 29.95 | 31.75 | 31.75 | 3.49% | 634 |
| Mar 4, 2026 | 30.00 | 30.99 | 28.90 | 30.68 | 30.68 | 2.30% | 641 |
| Mar 2, 2026 | 30.94 | 30.94 | 28.78 | 29.99 | 29.99 | -3.07% | 3,292 |
| Feb 27, 2026 | 31.86 | 31.86 | 30.90 | 30.94 | 30.94 | 0.19% | 883 |
| Feb 26, 2026 | 32.00 | 32.00 | 30.50 | 30.88 | 30.88 | -3.02% | 1,891 |
| Feb 25, 2026 | 31.99 | 31.99 | 30.98 | 31.84 | 31.84 | 1.73% | 637 |
| Feb 24, 2026 | 32.29 | 33.46 | 31.05 | 31.30 | 31.30 | -3.04% | 2,645 |
| Feb 23, 2026 | 34.90 | 35.80 | 31.30 | 32.28 | 32.28 | -7.51% | 7,383 |
| Feb 20, 2026 | 33.32 | 34.98 | 33.32 | 34.90 | 34.90 | 2.65% | 204 |
| Feb 19, 2026 | 35.37 | 35.37 | 33.08 | 34.00 | 34.00 | - | 172 |
| Feb 18, 2026 | 30.71 | 35.50 | 30.71 | 34.00 | 34.00 | 0.21% | 2,817 |
| Feb 17, 2026 | 33.90 | 34.00 | 33.00 | 33.93 | 33.93 | -1.51% | 471 |
| Feb 16, 2026 | 33.00 | 34.45 | 32.50 | 34.45 | 34.45 | 3.45% | 491 |
| Feb 13, 2026 | 33.80 | 33.95 | 32.70 | 33.30 | 33.30 | -1.48% | 2,189 |
| Feb 12, 2026 | 33.00 | 34.00 | 32.00 | 33.80 | 33.80 | 1.41% | 1,124 |
| Feb 11, 2026 | 34.00 | 34.30 | 32.41 | 33.33 | 33.33 | -3.34% | 1,908 |
| Feb 10, 2026 | 33.30 | 34.85 | 33.30 | 34.48 | 34.48 | 1.32% | 294 |
| Feb 9, 2026 | 34.89 | 35.24 | 32.25 | 34.03 | 34.03 | 1.28% | 4,059 |
| Feb 6, 2026 | 35.06 | 35.99 | 33.16 | 33.60 | 33.60 | -7.54% | 3,050 |
| Feb 5, 2026 | 37.25 | 37.25 | 36.00 | 36.34 | 36.34 | 4.64% | 306 |
| Feb 4, 2026 | 35.48 | 36.20 | 32.55 | 34.73 | 34.73 | 6.86% | 4,373 |
| Feb 3, 2026 | 33.40 | 33.40 | 31.15 | 32.50 | 32.50 | 0.31% | 3,063 |
| Feb 2, 2026 | 33.76 | 33.76 | 30.50 | 32.40 | 32.40 | -4.03% | 9,178 |