Royal Orchid Hotels Limited (BOM:532699)
India · Delayed Price · Currency is INR 328.10
+0.90 (0.28%)
At close: May 13, 2026
BOM:532699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 337.95 | 339.95 | 316.70 | 335.30 | 335.30 | 9.22% | 5,342 |
| Apr 7, 2026 | 309.00 | 309.95 | 302.30 | 307.00 | 307.00 | -1.24% | 659 |
| Apr 6, 2026 | 322.00 | 322.75 | 295.60 | 310.85 | 310.85 | -1.14% | 2,884 |
| Apr 2, 2026 | 301.80 | 315.30 | 293.70 | 314.45 | 314.45 | 2.86% | 1,332 |
| 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 |