Royal Orchid Hotels Limited (BOM:532699)
India · Delayed Price · Currency is INR 303.00
-0.65 (-0.21%)
At close: Aug 21, 2026
BOM:532699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 303.00 | 306.85 | 303.00 | 303.00 | 303.00 | -0.21% | 582 |
| Aug 20, 2026 | 304.35 | 304.35 | 302.00 | 303.65 | 303.65 | 0.91% | 322 |
| Aug 19, 2026 | 305.85 | 307.65 | 300.35 | 300.90 | 300.90 | -1.23% | 3,165 |
| Aug 18, 2026 | 309.80 | 309.80 | 300.75 | 304.65 | 304.65 | -0.83% | 1,610 |
| Aug 17, 2026 | 307.00 | 309.90 | 305.00 | 307.20 | 307.20 | -1.88% | 8,024 |
| Aug 14, 2026 | 312.85 | 315.75 | 312.40 | 313.10 | 313.10 | -1.03% | 751 |
| Aug 13, 2026 | 313.10 | 329.85 | 313.10 | 316.35 | 316.35 | 2.76% | 2,212 |
| Aug 12, 2026 | 312.10 | 312.10 | 306.20 | 307.85 | 307.85 | -2.02% | 1,650 |
| Aug 11, 2026 | 325.50 | 325.50 | 307.65 | 314.20 | 314.20 | -2.72% | 7,915 |
| Aug 10, 2026 | 327.00 | 328.30 | 319.90 | 323.00 | 323.00 | -0.19% | 754 |
| Aug 7, 2026 | 310.00 | 325.00 | 310.00 | 323.60 | 323.60 | 3.50% | 3,157 |
| Aug 6, 2026 | 314.25 | 319.70 | 312.10 | 312.65 | 312.65 | -0.51% | 5,878 |
| Aug 5, 2026 | 318.00 | 318.00 | 314.00 | 314.25 | 314.25 | 0.22% | 743 |
| Aug 4, 2026 | 313.00 | 314.90 | 313.00 | 313.55 | 313.55 | -0.49% | 1,650 |
| Aug 3, 2026 | 306.00 | 317.75 | 306.00 | 315.10 | 315.10 | 1.37% | 822 |
| Jul 31, 2026 | 313.00 | 315.50 | 309.10 | 310.85 | 310.85 | -0.13% | 1,210 |
| Jul 30, 2026 | 319.10 | 319.10 | 310.20 | 311.25 | 311.25 | -2.12% | 2,176 |
| Jul 29, 2026 | 315.80 | 325.15 | 315.80 | 318.00 | 318.00 | -0.25% | 716 |
| Jul 28, 2026 | 328.00 | 328.95 | 317.80 | 318.80 | 318.80 | -1.41% | 975 |
| Jul 27, 2026 | 312.55 | 323.70 | 312.35 | 323.35 | 323.35 | 4.22% | 406 |
| Jul 24, 2026 | 312.00 | 314.50 | 307.00 | 310.25 | 310.25 | -0.56% | 309 |
| Jul 23, 2026 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.48% | 268 |
| Jul 22, 2026 | 317.60 | 318.75 | 311.15 | 313.50 | 313.50 | -1.10% | 1,150 |
| Jul 21, 2026 | 319.00 | 320.35 | 317.00 | 317.00 | 317.00 | - | 55 |
| Jul 20, 2026 | 321.05 | 322.80 | 314.00 | 317.00 | 317.00 | -1.90% | 833 |
| Jul 17, 2026 | 322.00 | 323.15 | 317.00 | 323.15 | 323.15 | 0.78% | 1,791 |
| Jul 16, 2026 | 322.00 | 322.00 | 317.25 | 320.65 | 320.65 | -0.11% | 563 |
| Jul 15, 2026 | 326.00 | 334.80 | 320.55 | 321.00 | 321.00 | -0.02% | 660 |
| Jul 14, 2026 | 326.00 | 327.00 | 319.65 | 321.05 | 321.05 | -1.26% | 380 |
| Jul 13, 2026 | 329.00 | 329.00 | 323.60 | 325.15 | 325.15 | -0.57% | 1,487 |
| Jul 10, 2026 | 325.80 | 328.15 | 323.95 | 327.00 | 327.00 | 1.24% | 307 |
| Jul 9, 2026 | 324.70 | 326.20 | 318.80 | 323.00 | 323.00 | 0.84% | 1,494 |
| Jul 8, 2026 | 330.40 | 332.25 | 317.70 | 320.30 | 320.30 | -3.94% | 859 |
| Jul 7, 2026 | 325.00 | 337.00 | 325.00 | 333.45 | 333.45 | 2.60% | 532 |
| Jul 6, 2026 | 326.05 | 328.40 | 325.00 | 325.00 | 325.00 | -0.17% | 591 |
| Jul 3, 2026 | 328.00 | 330.40 | 322.10 | 325.55 | 325.55 | -0.76% | 3,294 |
| Jul 2, 2026 | 325.65 | 330.05 | 325.65 | 328.05 | 328.05 | 0.72% | 1,028 |
| Jul 1, 2026 | 334.40 | 334.40 | 324.10 | 325.70 | 325.70 | -1.97% | 1,936 |
| Jun 30, 2026 | 335.25 | 336.65 | 332.15 | 332.25 | 332.25 | 0.58% | 266 |
| Jun 29, 2026 | 338.00 | 340.00 | 329.60 | 330.35 | 330.35 | -1.68% | 3,216 |
| Jun 25, 2026 | 339.60 | 340.65 | 336.00 | 336.00 | 336.00 | -1.15% | 506 |
| Jun 24, 2026 | 335.95 | 344.05 | 335.95 | 339.90 | 339.90 | 0.38% | 778 |
| Jun 23, 2026 | 341.50 | 343.80 | 335.60 | 338.60 | 338.60 | -1.56% | 3,092 |
| Jun 22, 2026 | 335.00 | 353.00 | 333.30 | 343.95 | 343.95 | 3.90% | 5,151 |
| Jun 19, 2026 | 332.70 | 337.15 | 328.80 | 331.05 | 331.05 | -0.47% | 734 |
| Jun 18, 2026 | 333.45 | 340.95 | 328.75 | 332.60 | 332.60 | -0.37% | 2,136 |
| Jun 17, 2026 | 332.00 | 335.30 | 331.80 | 333.85 | 333.85 | 0.94% | 1,554 |
| Jun 16, 2026 | 331.60 | 339.50 | 328.15 | 330.75 | 330.75 | 0.36% | 4,828 |
| Jun 15, 2026 | 325.90 | 339.20 | 325.90 | 329.55 | 329.55 | 4.65% | 1,282 |
| Jun 12, 2026 | 315.00 | 319.90 | 311.50 | 314.90 | 314.90 | 1.94% | 732 |