Royal Orchid Hotels Limited (BOM:532699)
India · Delayed Price · Currency is INR 314.45
+8.75 (2.86%)
At close: Apr 2, 2026
BOM:532699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 289.05 | 312.50 | 288.40 | 305.70 | 305.70 | 12.80% | 3,646 |
| Mar 30, 2026 | 286.00 | 287.45 | 270.00 | 271.00 | 271.00 | -6.70% | 4,951 |
| Mar 27, 2026 | 300.00 | 306.70 | 289.20 | 290.45 | 290.45 | -4.13% | 1,549 |
| Mar 25, 2026 | 303.60 | 311.00 | 301.10 | 302.95 | 302.95 | 0.60% | 627 |
| Mar 24, 2026 | 297.50 | 306.05 | 292.95 | 301.15 | 301.15 | 4.31% | 2,638 |
| Mar 23, 2026 | 308.00 | 310.25 | 288.00 | 288.70 | 288.70 | -8.15% | 2,610 |
| Mar 20, 2026 | 318.45 | 326.65 | 312.05 | 314.30 | 314.30 | -1.83% | 2,806 |
| Mar 19, 2026 | 321.10 | 328.00 | 318.10 | 320.15 | 320.15 | -1.25% | 20,754 |
| Mar 18, 2026 | 327.50 | 336.00 | 322.00 | 324.20 | 324.20 | 0.03% | 4,329 |
| Mar 17, 2026 | 328.15 | 332.90 | 316.00 | 324.10 | 324.10 | 0.64% | 8,167 |
| Mar 16, 2026 | 328.00 | 328.00 | 311.35 | 322.05 | 322.05 | -3.53% | 1,703 |
| Mar 13, 2026 | 333.00 | 338.70 | 329.65 | 333.85 | 333.85 | -0.51% | 1,133 |
| Mar 12, 2026 | 321.50 | 342.50 | 321.00 | 335.55 | 335.55 | 2.57% | 1,231 |
| Mar 11, 2026 | 334.15 | 336.45 | 321.90 | 327.15 | 327.15 | -0.32% | 2,408 |
| Mar 10, 2026 | 326.85 | 336.55 | 324.00 | 328.20 | 328.20 | 1.72% | 1,420 |
| Mar 9, 2026 | 330.00 | 330.00 | 317.50 | 322.65 | 322.65 | -3.56% | 5,457 |
| Mar 6, 2026 | 340.15 | 340.85 | 334.00 | 334.55 | 334.55 | -0.95% | 984 |
| Mar 5, 2026 | 340.00 | 341.90 | 335.60 | 337.75 | 337.75 | 0.15% | 1,283 |
| Mar 4, 2026 | 341.15 | 341.15 | 332.80 | 337.25 | 337.25 | -2.81% | 625 |
| Mar 2, 2026 | 360.00 | 360.00 | 342.75 | 347.00 | 347.00 | -4.10% | 596 |
| Feb 27, 2026 | 358.00 | 365.15 | 358.00 | 361.85 | 361.85 | -0.39% | 525 |
| Feb 26, 2026 | 360.00 | 368.10 | 360.00 | 363.25 | 363.25 | 0.23% | 233 |
| Feb 25, 2026 | 365.00 | 368.10 | 361.20 | 362.40 | 362.40 | -0.06% | 275 |
| Feb 24, 2026 | 360.00 | 362.60 | 357.55 | 362.60 | 362.60 | -0.63% | 514 |
| Feb 23, 2026 | 385.00 | 385.00 | 361.50 | 364.90 | 364.90 | 0.87% | 790 |
| Feb 20, 2026 | 371.05 | 371.05 | 357.65 | 361.75 | 361.75 | -1.82% | 1,658 |
| Feb 19, 2026 | 357.05 | 370.90 | 357.05 | 368.45 | 368.45 | 1.47% | 970 |
| Feb 18, 2026 | 365.50 | 365.50 | 359.00 | 363.10 | 363.10 | -0.52% | 241 |
| Feb 17, 2026 | 366.70 | 369.70 | 364.60 | 365.00 | 365.00 | 0.21% | 159 |
| Feb 16, 2026 | 366.40 | 370.30 | 360.00 | 364.25 | 364.25 | -2.72% | 548 |
| Feb 13, 2026 | 378.60 | 384.25 | 370.55 | 374.45 | 374.45 | -2.58% | 1,369 |
| Feb 12, 2026 | 390.80 | 390.80 | 382.45 | 384.35 | 384.35 | -1.63% | 777 |
| Feb 11, 2026 | 390.00 | 398.00 | 390.00 | 390.70 | 390.70 | -1.50% | 799 |
| Feb 10, 2026 | 389.55 | 398.65 | 389.10 | 396.65 | 396.65 | 1.91% | 3,046 |
| Feb 9, 2026 | 381.70 | 393.80 | 375.10 | 389.20 | 389.20 | 3.59% | 1,961 |
| Feb 6, 2026 | 371.95 | 376.35 | 368.50 | 375.70 | 375.70 | 1.01% | 1,101 |
| Feb 5, 2026 | 372.40 | 376.55 | 367.20 | 371.95 | 371.95 | 0.81% | 4,122 |
| Feb 4, 2026 | 359.60 | 372.50 | 359.50 | 368.95 | 368.95 | 2.60% | 1,068 |
| Feb 3, 2026 | 361.00 | 361.15 | 352.60 | 359.60 | 359.60 | 3.14% | 1,818 |
| Feb 2, 2026 | 350.95 | 350.95 | 333.00 | 348.65 | 348.65 | -2.08% | 4,098 |
| Feb 1, 2026 | 362.35 | 364.15 | 355.00 | 356.05 | 356.05 | -0.77% | 734 |
| Jan 30, 2026 | 350.05 | 361.00 | 350.05 | 358.80 | 358.80 | 1.36% | 930 |
| Jan 29, 2026 | 366.20 | 366.20 | 349.55 | 354.00 | 354.00 | -3.33% | 4,860 |
| Jan 28, 2026 | 350.95 | 367.85 | 349.95 | 366.20 | 366.20 | 5.08% | 1,490 |
| Jan 27, 2026 | 363.85 | 363.85 | 340.00 | 348.50 | 348.50 | -1.83% | 2,871 |
| Jan 23, 2026 | 362.00 | 365.15 | 350.55 | 355.00 | 355.00 | -2.99% | 1,850 |
| Jan 22, 2026 | 368.50 | 374.35 | 362.00 | 365.95 | 365.95 | -1.21% | 666 |
| Jan 21, 2026 | 373.05 | 376.40 | 364.00 | 370.45 | 370.45 | -1.87% | 1,331 |
| Jan 20, 2026 | 378.00 | 387.60 | 373.50 | 377.50 | 377.50 | -2.18% | 1,223 |
| Jan 19, 2026 | 388.60 | 388.60 | 384.00 | 385.90 | 385.90 | -2.93% | 901 |