Royal Orchid Hotels Limited (BOM:532699)
India · Delayed Price · Currency is INR 331.05
-1.55 (-0.47%)
At close: Jun 19, 2026
BOM:532699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 317.05 | 317.40 | 307.05 | 308.90 | 308.90 | -0.83% | 704 |
| Jun 10, 2026 | 320.40 | 321.75 | 310.20 | 311.50 | 311.50 | -3.16% | 2,003 |
| Jun 9, 2026 | 315.40 | 326.15 | 313.10 | 321.65 | 321.65 | 2.81% | 1,145 |
| Jun 8, 2026 | 318.60 | 318.60 | 311.40 | 312.85 | 312.85 | -2.23% | 810 |
| Jun 5, 2026 | 322.45 | 324.75 | 319.00 | 320.00 | 320.00 | -0.88% | 335 |
| Jun 4, 2026 | 325.90 | 329.50 | 322.00 | 322.85 | 322.85 | -0.95% | 860 |
| Jun 3, 2026 | 330.05 | 330.05 | 322.20 | 325.95 | 325.95 | -1.03% | 1,209 |
| Jun 2, 2026 | 329.85 | 340.20 | 328.50 | 329.35 | 329.35 | -2.43% | 5,195 |
| Jun 1, 2026 | 338.50 | 350.65 | 335.70 | 337.55 | 337.55 | -0.10% | 3,718 |
| May 29, 2026 | 333.30 | 340.20 | 330.70 | 337.90 | 337.90 | 3.43% | 7,928 |
| May 27, 2026 | 322.45 | 337.00 | 322.40 | 326.70 | 326.70 | 2.35% | 5,618 |
| May 26, 2026 | 336.40 | 336.40 | 317.75 | 319.20 | 319.20 | -6.12% | 26,739 |
| May 25, 2026 | 329.20 | 340.75 | 329.20 | 340.00 | 340.00 | 1.12% | 2,464 |
| May 22, 2026 | 337.65 | 337.65 | 334.00 | 336.25 | 336.25 | 1.04% | 386 |
| May 21, 2026 | 330.10 | 335.75 | 327.95 | 332.80 | 332.80 | 1.20% | 1,854 |
| May 20, 2026 | 329.50 | 329.50 | 325.00 | 328.85 | 328.85 | 0.57% | 957 |
| May 19, 2026 | 330.00 | 331.25 | 322.10 | 327.00 | 327.00 | -1.27% | 1,556 |
| May 18, 2026 | 321.05 | 331.25 | 320.05 | 331.20 | 331.20 | 2.00% | 154 |
| May 15, 2026 | 329.70 | 331.55 | 323.00 | 324.70 | 324.70 | -1.14% | 304 |
| May 14, 2026 | 327.50 | 331.90 | 324.25 | 328.45 | 328.45 | 0.11% | 449 |
| May 13, 2026 | 326.85 | 331.90 | 325.15 | 328.10 | 328.10 | 0.28% | 1,086 |
| May 12, 2026 | 342.80 | 342.80 | 323.90 | 327.20 | 327.20 | -2.23% | 1,681 |
| May 11, 2026 | 343.00 | 343.00 | 331.20 | 334.65 | 334.65 | -1.63% | 504 |
| May 8, 2026 | 343.05 | 346.55 | 340.00 | 340.20 | 340.20 | -1.28% | 3,169 |
| May 7, 2026 | 345.10 | 345.55 | 342.00 | 344.60 | 344.60 | -0.14% | 288 |
| May 6, 2026 | 341.25 | 349.00 | 337.75 | 345.10 | 345.10 | 0.77% | 1,330 |
| May 5, 2026 | 340.05 | 344.70 | 338.00 | 342.45 | 342.45 | 1.30% | 378 |
| May 4, 2026 | 344.15 | 346.20 | 334.50 | 338.05 | 338.05 | -1.39% | 1,197 |
| Apr 30, 2026 | 336.55 | 350.25 | 336.55 | 342.80 | 342.80 | 2.18% | 5,744 |
| Apr 29, 2026 | 340.35 | 341.70 | 333.00 | 335.50 | 335.50 | -0.94% | 1,490 |
| Apr 28, 2026 | 354.90 | 354.90 | 338.20 | 338.70 | 338.70 | -2.83% | 838 |
| Apr 27, 2026 | 353.00 | 353.00 | 345.95 | 348.55 | 348.55 | 1.59% | 461 |
| Apr 24, 2026 | 344.70 | 347.60 | 335.05 | 343.10 | 343.10 | -1.42% | 816 |
| Apr 23, 2026 | 350.70 | 352.90 | 343.50 | 348.05 | 348.05 | -0.06% | 632 |
| Apr 22, 2026 | 358.05 | 358.05 | 346.30 | 348.25 | 348.25 | -1.94% | 2,994 |
| Apr 21, 2026 | 357.70 | 366.00 | 353.65 | 355.15 | 355.15 | 0.04% | 433 |
| Apr 20, 2026 | 359.00 | 365.75 | 352.55 | 355.00 | 355.00 | -1.46% | 1,110 |
| Apr 17, 2026 | 361.75 | 365.60 | 360.00 | 360.25 | 360.25 | 0.32% | 334 |
| Apr 16, 2026 | 366.00 | 368.15 | 353.00 | 359.10 | 359.10 | -0.65% | 1,821 |
| Apr 15, 2026 | 355.65 | 363.60 | 355.65 | 361.45 | 361.45 | 1.63% | 543 |
| Apr 13, 2026 | 341.55 | 360.00 | 341.55 | 355.65 | 355.65 | -3.79% | 2,018 |
| Apr 10, 2026 | 350.00 | 372.65 | 350.00 | 369.65 | 369.65 | 3.65% | 5,971 |
| Apr 9, 2026 | 334.60 | 358.90 | 334.60 | 356.65 | 356.65 | 6.37% | 8,468 |