Royal Sense Limited (BOM:544143)
India · Delayed Price · Currency is INR 189.45
+9.45 (5.25%)
At close: Jan 22, 2026
Royal Sense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 184.00 | 189.90 | 184.00 | 189.45 | 189.45 | 5.25% | 2,000 |
| Jan 21, 2026 | 195.00 | 195.00 | 180.00 | 180.00 | 180.00 | -2.07% | 4,500 |
| Jan 20, 2026 | 167.95 | 186.45 | 167.95 | 183.80 | 183.80 | 12.76% | 15,000 |
| Jan 19, 2026 | 154.50 | 163.00 | 154.50 | 163.00 | 163.00 | 5.50% | 1,500 |
| Jan 16, 2026 | 160.05 | 162.95 | 154.00 | 154.50 | 154.50 | -6.36% | 8,000 |
| Jan 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.79% | 500 |
| Jan 13, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - | 500 |
| Jan 12, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - | 500 |
| Jan 9, 2026 | 163.00 | 163.00 | 162.10 | 162.10 | 162.10 | -7.37% | 1,000 |
| Jan 8, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.13% | 2,000 |
| Jan 7, 2026 | 170.00 | 179.00 | 170.00 | 178.80 | 178.80 | 4.26% | 7,000 |
| Jan 5, 2026 | 178.00 | 180.00 | 171.50 | 171.50 | 171.50 | -4.67% | 2,500 |
| Jan 2, 2026 | 187.60 | 188.00 | 179.85 | 179.90 | 179.90 | -0.53% | 13,500 |
| Jan 1, 2026 | 190.00 | 190.00 | 180.00 | 180.85 | 180.85 | -5.54% | 6,500 |
| Dec 31, 2025 | 199.00 | 199.00 | 180.00 | 191.45 | 191.45 | -5.69% | 20,500 |
| Dec 30, 2025 | 194.00 | 205.00 | 194.00 | 203.00 | 203.00 | 4.64% | 13,500 |
| Dec 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.89% | 1,000 |
| Dec 26, 2025 | 199.00 | 199.00 | 193.00 | 195.75 | 195.75 | -4.42% | 12,500 |
| Dec 24, 2025 | 205.00 | 205.00 | 204.00 | 204.80 | 204.80 | -6.03% | 2,500 |
| Dec 23, 2025 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | 6.32% | 500 |
| Dec 19, 2025 | 197.50 | 217.95 | 197.50 | 205.00 | 205.00 | -2.84% | 9,000 |
| Dec 18, 2025 | 228.85 | 228.90 | 211.00 | 211.00 | 211.00 | -2.31% | 4,000 |
| Dec 17, 2025 | 215.05 | 216.00 | 215.00 | 216.00 | 216.00 | -5.64% | 2,000 |
| Dec 16, 2025 | 218.00 | 228.90 | 212.60 | 228.90 | 228.90 | 6.47% | 2,000 |
| Dec 15, 2025 | 226.70 | 226.70 | 214.95 | 215.00 | 215.00 | -4.44% | 15,000 |
| Dec 11, 2025 | 245.25 | 245.25 | 225.00 | 225.00 | 225.00 | -3.43% | 3,500 |
| Dec 10, 2025 | 225.00 | 233.00 | 220.00 | 233.00 | 233.00 | 1.30% | 2,000 |
| Dec 9, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.88% | 1,000 |
| Dec 8, 2025 | 241.50 | 255.90 | 225.05 | 241.80 | 241.80 | 2.76% | 10,500 |
| Dec 5, 2025 | 215.95 | 245.70 | 215.95 | 235.30 | 235.30 | 14.78% | 9,000 |
| Dec 4, 2025 | 204.95 | 205.00 | 204.95 | 205.00 | 205.00 | 2.50% | 2,000 |
| Dec 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.04% | 1,000 |
| Dec 2, 2025 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | -3.92% | 9,000 |
| Dec 1, 2025 | 202.50 | 204.75 | 195.00 | 204.00 | 204.00 | -0.68% | 10,000 |
| Nov 28, 2025 | 201.00 | 205.75 | 200.10 | 205.40 | 205.40 | -0.53% | 3,000 |
| Nov 27, 2025 | 214.00 | 214.00 | 200.00 | 206.50 | 206.50 | -3.50% | 18,500 |
| Nov 26, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 4.31% | 500 |
| Nov 25, 2025 | 205.00 | 210.00 | 200.00 | 205.15 | 205.15 | -2.31% | 5,000 |
| Nov 24, 2025 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | - | 4,000 |
| Nov 21, 2025 | 215.00 | 215.00 | 200.00 | 210.00 | 210.00 | -4.55% | 3,000 |
| Nov 20, 2025 | 223.65 | 223.65 | 215.00 | 220.00 | 220.00 | -1.63% | 7,000 |
| Nov 18, 2025 | 225.00 | 225.00 | 212.70 | 223.65 | 223.65 | -3.60% | 8,000 |
| Nov 17, 2025 | 220.00 | 238.00 | 220.00 | 232.00 | 232.00 | 4.72% | 2,500 |
| Nov 14, 2025 | 240.00 | 240.00 | 220.50 | 221.55 | 221.55 | -9.57% | 4,000 |
| Nov 13, 2025 | 240.00 | 250.00 | 240.00 | 245.00 | 245.00 | -1.98% | 1,000 |
| Nov 12, 2025 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | -0.02% | 1,000 |
| Nov 11, 2025 | 241.00 | 250.00 | 240.00 | 250.00 | 250.00 | -0.18% | 2,000 |
| Nov 10, 2025 | 240.00 | 253.00 | 240.00 | 250.45 | 250.45 | 4.35% | 6,500 |
| Nov 6, 2025 | 253.00 | 253.00 | 230.00 | 240.00 | 240.00 | -1.64% | 2,500 |
| Nov 4, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 5.63% | 500 |