Royal Sense Limited (BOM:544143)
India · Delayed Price · Currency is INR 284.25
+13.50 (4.99%)
At close: Aug 29, 2025
Royal Sense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 258.05 | 284.25 | 257.25 | 284.25 | 284.25 | 4.99% | 16,500 |
| Aug 28, 2025 | 280.00 | 280.00 | 270.75 | 270.75 | 270.75 | -5.00% | 9,000 |
| Aug 26, 2025 | 299.00 | 299.00 | 285.00 | 285.00 | 285.00 | -5.00% | 14,500 |
| Aug 25, 2025 | 305.00 | 306.45 | 298.00 | 300.00 | 300.00 | -0.37% | 4,500 |
| Aug 22, 2025 | 308.80 | 309.75 | 295.10 | 301.10 | 301.10 | 6.92% | 38,000 |
| Aug 21, 2025 | 256.00 | 281.60 | 256.00 | 281.60 | 281.60 | 10.00% | 14,500 |
| Aug 20, 2025 | 253.00 | 256.00 | 253.00 | 256.00 | 256.00 | 2.89% | 2,500 |
| Aug 19, 2025 | 252.00 | 258.50 | 248.00 | 248.80 | 248.80 | 2.81% | 5,500 |
| Aug 18, 2025 | 240.00 | 247.00 | 240.00 | 242.00 | 242.00 | 3.42% | 6,000 |
| Aug 14, 2025 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | 4.00% | 2,000 |
| Aug 13, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 5.81% | 1,000 |
| Aug 12, 2025 | 212.00 | 218.00 | 208.00 | 212.65 | 212.65 | 3.73% | 1,500 |
| Aug 7, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.97% | 1,000 |
| Aug 6, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 500 |
| Jul 31, 2025 | 205.00 | 211.00 | 205.00 | 207.00 | 207.00 | -1.43% | 1,500 |
| Jul 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 500 |
| Jul 28, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 500 |
| Jul 25, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | 500 |
| Jul 23, 2025 | 209.95 | 211.00 | 209.95 | 211.00 | 211.00 | 0.48% | 2,500 |
| Jul 22, 2025 | 209.95 | 212.00 | 209.95 | 210.00 | 210.00 | 0.02% | 3,000 |
| Jul 21, 2025 | 209.90 | 210.00 | 209.00 | 209.95 | 209.95 | 4.97% | 14,000 |
| Jul 18, 2025 | 205.90 | 206.00 | 195.70 | 200.00 | 200.00 | -2.87% | 3,000 |
| Jul 17, 2025 | 216.00 | 216.00 | 205.20 | 205.90 | 205.90 | -4.68% | 11,000 |
| Jul 16, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.72% | 500 |
| Jul 15, 2025 | 210.00 | 214.45 | 205.00 | 214.45 | 214.45 | -0.26% | 2,500 |
| Jul 11, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -1.38% | 500 |
| Jul 10, 2025 | 220.00 | 220.00 | 212.15 | 218.00 | 218.00 | -2.37% | 3,000 |
| Jul 9, 2025 | 230.00 | 230.00 | 223.30 | 223.30 | 223.30 | -4.98% | 1,000 |
| Jul 8, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.84% | 500 |
| Jul 7, 2025 | 235.00 | 239.40 | 228.00 | 239.40 | 239.40 | -0.25% | 2,000 |
| Jul 1, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 1,000 |
| Jun 26, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 500 |
| Jun 25, 2025 | 240.00 | 240.00 | 230.00 | 240.00 | 240.00 | -0.62% | 1,500 |
| Jun 24, 2025 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 0.63% | 500 |
| Jun 23, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.58% | 500 |
| Jun 20, 2025 | 230.00 | 246.35 | 230.00 | 246.35 | 246.35 | 4.99% | 3,500 |
| Jun 19, 2025 | 241.95 | 241.95 | 232.30 | 234.65 | 234.65 | -4.03% | 4,500 |
| Jun 18, 2025 | 236.95 | 245.85 | 236.65 | 244.50 | 244.50 | -1.79% | 3,000 |
| Jun 17, 2025 | 251.50 | 251.50 | 240.00 | 248.95 | 248.95 | -1.01% | 1,500 |
| Jun 16, 2025 | 251.00 | 252.00 | 251.00 | 251.50 | 251.50 | 0.20% | 1,000 |
| Jun 13, 2025 | 255.00 | 258.55 | 251.00 | 251.00 | 251.00 | -4.83% | 2,500 |
| Jun 12, 2025 | 265.15 | 267.90 | 260.00 | 263.75 | 263.75 | 3.37% | 15,500 |
| Jun 11, 2025 | 242.00 | 255.15 | 240.00 | 255.15 | 255.15 | 5.00% | 11,500 |
| Jun 10, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.41% | 500 |
| Jun 9, 2025 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | -1.22% | 2,500 |
| Jun 6, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.61% | 500 |
| Jun 5, 2025 | 241.00 | 246.75 | 241.00 | 246.50 | 246.50 | 2.71% | 6,500 |
| Jun 4, 2025 | 240.00 | 241.35 | 235.00 | 240.00 | 240.00 | -0.83% | 3,500 |
| Jun 3, 2025 | 245.00 | 246.85 | 242.00 | 242.00 | 242.00 | -2.18% | 5,000 |
| Jun 2, 2025 | 256.20 | 256.20 | 244.00 | 247.40 | 247.40 | 1.39% | 8,000 |