Royal Sense Limited (BOM:544143)
India · Delayed Price · Currency is INR 171.50
-1.30 (-0.75%)
At close: Apr 22, 2026
Royal Sense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 173.00 | 175.00 | 171.50 | 171.50 | 171.50 | -0.75% | 4,000 |
| Apr 21, 2026 | 169.55 | 175.00 | 160.40 | 172.80 | 172.80 | 1.92% | 42,500 |
| Apr 20, 2026 | 180.00 | 180.00 | 160.00 | 169.55 | 169.55 | -9.93% | 20,000 |
| Apr 17, 2026 | 191.10 | 193.00 | 175.55 | 188.25 | 188.25 | -1.67% | 27,500 |
| Apr 16, 2026 | 192.00 | 192.00 | 191.45 | 191.45 | 191.45 | -1.19% | 1,000 |
| Apr 15, 2026 | 165.00 | 198.00 | 161.00 | 193.75 | 193.75 | 16.93% | 32,500 |
| Apr 13, 2026 | 170.00 | 170.00 | 160.05 | 165.70 | 165.70 | -5.31% | 2,000 |
| Apr 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.26% | 1,500 |
| Apr 9, 2026 | 179.90 | 180.90 | 179.90 | 180.90 | 180.90 | 1.12% | 11,000 |
| Apr 8, 2026 | 165.00 | 178.90 | 165.00 | 178.90 | 178.90 | 3.17% | 1,500 |
| Apr 7, 2026 | 173.40 | 173.40 | 170.00 | 173.40 | 173.40 | 2.06% | 2,500 |
| Apr 6, 2026 | 152.00 | 176.55 | 152.00 | 169.90 | 169.90 | 15.46% | 4,500 |
| Apr 2, 2026 | 136.25 | 147.15 | 136.25 | 147.15 | 147.15 | 12.50% | 1,500 |
| Apr 1, 2026 | 128.00 | 130.80 | 128.00 | 130.80 | 130.80 | 4.64% | 1,500 |
| Mar 30, 2026 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | -0.83% | 7,000 |
| Mar 27, 2026 | 130.05 | 136.00 | 125.00 | 126.05 | 126.05 | -6.77% | 22,000 |
| Mar 25, 2026 | 137.10 | 140.00 | 135.00 | 135.20 | 135.20 | -3.08% | 10,500 |
| Mar 24, 2026 | 140.00 | 140.00 | 137.00 | 139.50 | 139.50 | 1.82% | 9,000 |
| Mar 23, 2026 | 152.50 | 152.50 | 137.00 | 137.00 | 137.00 | -10.16% | 13,000 |
| Mar 20, 2026 | 152.60 | 152.60 | 152.50 | 152.50 | 152.50 | 1.67% | 1,000 |
| Mar 19, 2026 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -3.29% | 9,500 |
| Mar 16, 2026 | 162.00 | 162.00 | 155.10 | 155.10 | 155.10 | -3.66% | 3,500 |
| Mar 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 1,000 |
| Mar 11, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.59% | 2,500 |
| Mar 10, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 1.27% | 500 |
| Mar 9, 2026 | 154.55 | 158.05 | 154.00 | 158.05 | 158.05 | 0.86% | 3,000 |
| Mar 6, 2026 | 160.00 | 160.00 | 155.00 | 156.70 | 156.70 | -5.03% | 2,500 |
| Mar 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 1,000 |
| Mar 2, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -2.33% | 1,500 |
| Feb 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1,500 |
| Feb 26, 2026 | 176.50 | 176.50 | 172.00 | 172.00 | 172.00 | -0.03% | 1,500 |
| Feb 25, 2026 | 171.05 | 172.05 | 170.00 | 172.05 | 172.05 | -2.11% | 3,500 |
| Feb 24, 2026 | 175.00 | 179.00 | 172.50 | 175.75 | 175.75 | -2.36% | 1,500 |
| Feb 23, 2026 | 190.75 | 190.75 | 180.00 | 180.00 | 180.00 | -1.91% | 4,500 |
| Feb 18, 2026 | 180.00 | 184.95 | 180.00 | 183.50 | 183.50 | 2.11% | 2,000 |
| Feb 17, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 2.66% | 500 |
| Feb 16, 2026 | 178.00 | 178.00 | 175.00 | 175.05 | 175.05 | 0.32% | 3,000 |
| Feb 13, 2026 | 174.45 | 174.50 | 174.45 | 174.50 | 174.50 | -0.20% | 1,000 |
| Feb 12, 2026 | 165.55 | 175.00 | 162.55 | 174.85 | 174.85 | 2.85% | 7,000 |
| Feb 11, 2026 | 174.40 | 174.40 | 170.00 | 170.00 | 170.00 | 0.59% | 1,000 |
| Feb 10, 2026 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | -6.09% | 1,500 |
| Feb 9, 2026 | 175.00 | 186.00 | 175.00 | 179.95 | 179.95 | 6.48% | 3,000 |
| Feb 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.65% | 500 |
| Feb 5, 2026 | 175.00 | 175.00 | 153.00 | 166.25 | 166.25 | -11.57% | 13,500 |
| Feb 4, 2026 | 199.95 | 199.95 | 185.00 | 188.00 | 188.00 | -10.48% | 3,000 |
| Feb 3, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 16.76% | 500 |
| Feb 2, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | 5.79% | 500 |
| Feb 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.28% | 500 |
| Jan 30, 2026 | 180.00 | 180.00 | 170.00 | 172.20 | 172.20 | -4.33% | 2,000 |
| Jan 29, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.37% | 3,000 |