Royal Orchid Hotels Limited (BOM:532699)
India · Delayed Price · Currency is INR 323.15
+2.50 (0.78%)
At close: Jul 17, 2026
BOM:532699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |