Royal Orchid Hotels Limited (BOM:532699)
India · Delayed Price · Currency is INR 300.40
+3.00 (1.01%)
At close: Oct 6, 2026
BOM:532699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 301.35 | 301.50 | 297.50 | 297.50 | 297.50 | -0.97% | 18 |
| Oct 6, 2026 | 297.40 | 302.20 | 294.65 | 300.40 | 300.40 | 1.01% | 2,291 |
| Oct 5, 2026 | 306.40 | 306.40 | 294.20 | 297.40 | 297.40 | -0.52% | 535 |
| Oct 1, 2026 | 304.80 | 305.55 | 296.20 | 298.95 | 298.95 | -0.08% | 679 |
| Sep 30, 2026 | 305.50 | 305.55 | 298.20 | 299.20 | 299.20 | -2.08% | 352 |
| Sep 29, 2026 | 295.35 | 306.40 | 295.25 | 305.55 | 305.55 | 1.88% | 2,248 |
| Sep 28, 2026 | 302.25 | 302.50 | 295.00 | 299.90 | 299.90 | -2.22% | 891 |
| Sep 25, 2026 | 304.65 | 310.25 | 302.60 | 306.70 | 306.70 | 1.12% | 1,400 |
| Sep 24, 2026 | 307.40 | 307.40 | 302.70 | 303.30 | 303.30 | -1.33% | 3,875 |
| Sep 23, 2026 | 308.80 | 312.00 | 302.20 | 307.40 | 307.40 | 0.03% | 585 |
| Sep 22, 2026 | 309.50 | 311.25 | 304.00 | 307.30 | 307.30 | 0.10% | 530 |
| Sep 21, 2026 | 308.00 | 310.50 | 304.80 | 307.00 | 307.00 | -0.94% | 1,286 |
| Sep 18, 2026 | 298.05 | 310.00 | 298.05 | 309.90 | 309.90 | 3.98% | 500 |
| Sep 17, 2026 | 298.00 | 302.10 | 296.10 | 298.05 | 298.05 | -0.10% | 193 |
| Sep 16, 2026 | 299.00 | 300.40 | 294.10 | 298.35 | 298.35 | -0.50% | 873 |
| Sep 15, 2026 | 305.00 | 314.15 | 295.20 | 299.85 | 299.85 | -2.76% | 565 |
| Sep 11, 2026 | 303.00 | 310.60 | 303.00 | 308.35 | 308.35 | 0.80% | 132 |
| Sep 10, 2026 | 307.80 | 313.00 | 305.20 | 305.90 | 305.90 | 0.30% | 907 |
| Sep 9, 2026 | 306.40 | 309.30 | 302.65 | 305.00 | 305.00 | -1.20% | 1,733 |
| Sep 8, 2026 | 304.00 | 309.50 | 299.35 | 308.70 | 308.70 | 1.45% | 4,743 |
| Sep 7, 2026 | 297.05 | 305.00 | 296.40 | 304.30 | 304.30 | 0.88% | 1,762 |
| Sep 4, 2026 | 298.00 | 304.55 | 296.55 | 301.65 | 301.65 | 0.17% | 1,236 |
| Sep 3, 2026 | 297.55 | 301.15 | 296.40 | 301.15 | 301.15 | 1.45% | 249 |
| Sep 2, 2026 | 305.10 | 305.10 | 295.45 | 296.85 | 296.85 | -0.70% | 1,571 |
| Sep 1, 2026 | 300.00 | 302.35 | 296.55 | 298.95 | 298.95 | 0.61% | 741 |
| Aug 31, 2026 | 302.90 | 303.00 | 295.50 | 297.15 | 297.15 | -1.43% | 718 |
| Aug 28, 2026 | 309.00 | 309.00 | 298.75 | 301.45 | 301.45 | 0.65% | 819 |
| Aug 27, 2026 | 304.25 | 309.95 | 302.00 | 302.00 | 299.50 | -1.13% | 301 |
| Aug 26, 2026 | 302.20 | 311.80 | 302.20 | 305.45 | 302.92 | 0.54% | 835 |
| Aug 25, 2026 | 308.00 | 308.00 | 303.30 | 303.80 | 301.29 | -0.82% | 1,781 |
| Aug 24, 2026 | 306.65 | 314.05 | 304.45 | 306.30 | 303.76 | 1.09% | 2,659 |
| Aug 21, 2026 | 303.00 | 306.85 | 303.00 | 303.00 | 300.49 | -0.21% | 582 |
| Aug 20, 2026 | 304.35 | 304.35 | 302.00 | 303.65 | 301.14 | 0.91% | 322 |
| Aug 19, 2026 | 305.85 | 307.65 | 300.35 | 300.90 | 298.41 | -1.23% | 3,165 |
| Aug 18, 2026 | 309.80 | 309.80 | 300.75 | 304.65 | 302.13 | -0.83% | 1,610 |
| Aug 17, 2026 | 307.00 | 309.90 | 305.00 | 307.20 | 304.66 | -1.88% | 8,024 |
| Aug 14, 2026 | 312.85 | 315.75 | 312.40 | 313.10 | 310.51 | -1.03% | 751 |
| Aug 13, 2026 | 313.10 | 329.85 | 313.10 | 316.35 | 313.73 | 2.76% | 2,212 |
| Aug 12, 2026 | 312.10 | 312.10 | 306.20 | 307.85 | 305.30 | -2.02% | 1,650 |
| Aug 11, 2026 | 325.50 | 325.50 | 307.65 | 314.20 | 311.60 | -2.72% | 7,915 |
| Aug 10, 2026 | 327.00 | 328.30 | 319.90 | 323.00 | 320.33 | -0.19% | 754 |
| Aug 7, 2026 | 310.00 | 325.00 | 310.00 | 323.60 | 320.92 | 3.50% | 3,157 |
| Aug 6, 2026 | 314.25 | 319.70 | 312.10 | 312.65 | 310.06 | -0.51% | 5,878 |
| Aug 5, 2026 | 318.00 | 318.00 | 314.00 | 314.25 | 311.65 | 0.22% | 743 |
| Aug 4, 2026 | 313.00 | 314.90 | 313.00 | 313.55 | 310.95 | -0.49% | 1,650 |
| Aug 3, 2026 | 306.00 | 317.75 | 306.00 | 315.10 | 312.49 | 1.37% | 822 |
| Jul 31, 2026 | 313.00 | 315.50 | 309.10 | 310.85 | 308.28 | -0.13% | 1,210 |
| Jul 30, 2026 | 319.10 | 319.10 | 310.20 | 311.25 | 308.67 | -2.12% | 2,176 |
| Jul 29, 2026 | 315.80 | 325.15 | 315.80 | 318.00 | 315.37 | -0.25% | 716 |
| Jul 28, 2026 | 328.00 | 328.95 | 317.80 | 318.80 | 316.16 | -1.41% | 975 |