Royal Sense Limited (BOM:544143)
India · Delayed Price · Currency is INR 241.80
+6.50 (2.76%)
At close: Dec 8, 2025
Royal Sense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | -3.75% | 1,000 |
| Oct 29, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.14% | 500 |
| Oct 28, 2025 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 6.17% | 500 |
| Oct 27, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | 1,000 |
| Oct 24, 2025 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | - | 1,500 |
| Oct 23, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | 500 |
| Oct 21, 2025 | 213.30 | 234.35 | 213.30 | 230.00 | 230.00 | -2.95% | 2,500 |
| Oct 20, 2025 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | -1.25% | 1,000 |
| Oct 16, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.04% | 500 |
| Oct 15, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2.51% | 1,000 |
| Oct 14, 2025 | 245.00 | 245.00 | 230.00 | 239.00 | 239.00 | -2.45% | 4,500 |
| Oct 10, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 3.70% | 500 |
| Oct 9, 2025 | 235.00 | 236.25 | 235.00 | 236.25 | 236.25 | -1.60% | 1,000 |
| Oct 8, 2025 | 242.50 | 242.50 | 240.00 | 240.10 | 240.10 | -0.99% | 2,500 |
| Oct 7, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.98% | 1,500 |
| Oct 6, 2025 | 245.00 | 247.35 | 244.00 | 244.90 | 244.90 | -1.25% | 3,000 |
| Oct 3, 2025 | 255.00 | 255.00 | 247.00 | 248.00 | 248.00 | -4.62% | 2,000 |
| Oct 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2.16% | 500 |
| Sep 25, 2025 | 265.00 | 265.00 | 254.40 | 254.50 | 254.50 | -4.95% | 3,000 |
| Sep 24, 2025 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | - | 500 |
| Sep 22, 2025 | 258.50 | 267.75 | 258.00 | 267.75 | 267.75 | 5.00% | 2,000 |
| Sep 19, 2025 | 247.00 | 257.95 | 247.00 | 255.00 | 255.00 | 3.79% | 1,500 |
| Sep 18, 2025 | 242.00 | 245.70 | 241.20 | 245.70 | 245.70 | 0.29% | 1,500 |
| Sep 17, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -3.81% | 500 |
| Sep 16, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - | 500 |
| Sep 12, 2025 | 245.70 | 254.70 | 244.95 | 254.70 | 254.70 | -0.70% | 3,000 |
| Sep 11, 2025 | 265.00 | 265.00 | 256.50 | 256.50 | 256.50 | -5.00% | 4,500 |
| Sep 10, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 500 |