Royal Sense Limited (BOM:544143)
India · Delayed Price · Currency is INR 119.42
+12.42 (11.61%)
At close: Jul 10, 2026
Royal Sense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 107.00 | 119.90 | 107.00 | 119.42 | 119.42 | 11.61% | 5,500 |
| Jul 9, 2026 | 92.00 | 107.00 | 92.00 | 107.00 | 107.00 | 16.30% | 8,500 |
| Jul 8, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 2,000 |
| Jul 7, 2026 | 98.00 | 98.00 | 91.00 | 91.00 | 91.00 | -8.95% | 5,500 |
| Jul 6, 2026 | 98.10 | 100.00 | 98.10 | 99.95 | 99.95 | 4.22% | 2,000 |
| Jul 3, 2026 | 95.90 | 107.95 | 95.90 | 95.90 | 95.90 | 6.25% | 3,000 |
| Jul 2, 2026 | 90.00 | 94.59 | 89.00 | 90.26 | 90.26 | 0.51% | 22,500 |
| Jul 1, 2026 | 96.00 | 96.00 | 88.00 | 89.80 | 89.80 | -4.82% | 13,000 |
| Jun 30, 2026 | 95.00 | 95.00 | 94.00 | 94.35 | 94.35 | -4.70% | 2,000 |
| Jun 29, 2026 | 100.00 | 100.00 | 85.00 | 99.00 | 99.00 | -2.94% | 3,000 |
| Jun 25, 2026 | 105.50 | 105.50 | 102.00 | 102.00 | 102.00 | -5.56% | 1,500 |
| Jun 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.95% | 500 |
| Jun 22, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | -1.65% | 500 |
| Jun 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -3.45% | 500 |
| Jun 17, 2026 | 118.00 | 118.10 | 116.00 | 116.00 | 116.00 | -0.51% | 5,500 |
| Jun 16, 2026 | 115.50 | 116.60 | 115.50 | 116.60 | 116.60 | 7.96% | 1,000 |
| Jun 15, 2026 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 5.88% | 1,500 |
| Jun 12, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -2.86% | 7,500 |
| Jun 11, 2026 | 110.50 | 110.50 | 105.00 | 105.00 | 105.00 | -4.72% | 4,500 |
| Jun 10, 2026 | 107.00 | 110.20 | 107.00 | 110.20 | 110.20 | 2.99% | 1,500 |
| Jun 9, 2026 | 107.00 | 107.10 | 107.00 | 107.00 | 107.00 | -2.77% | 11,000 |
| Jun 5, 2026 | 105.50 | 110.05 | 105.00 | 110.05 | 110.05 | 3.82% | 9,500 |
| Jun 4, 2026 | 111.60 | 111.60 | 106.00 | 106.00 | 106.00 | -9.90% | 8,000 |
| Jun 3, 2026 | 120.00 | 120.00 | 115.00 | 117.65 | 117.65 | -2.45% | 3,500 |
| Jun 2, 2026 | 126.30 | 126.30 | 120.00 | 120.60 | 120.60 | -5.11% | 8,000 |
| Jun 1, 2026 | 125.50 | 127.10 | 125.00 | 127.10 | 127.10 | - | 2,500 |
| May 29, 2026 | 130.00 | 130.00 | 127.00 | 127.10 | 127.10 | -4.44% | 3,000 |
| May 27, 2026 | 136.25 | 136.25 | 133.00 | 133.00 | 133.00 | 2.03% | 3,000 |
| May 26, 2026 | 126.20 | 132.00 | 125.00 | 130.35 | 130.35 | -8.01% | 22,500 |
| May 25, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | 7.35% | 500 |
| May 22, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | 1,000 |
| May 19, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 2.68% | 1,000 |
| May 18, 2026 | 135.00 | 135.00 | 125.00 | 130.50 | 130.50 | -6.79% | 7,000 |
| May 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.20% | 1,000 |
| May 14, 2026 | 140.00 | 141.70 | 140.00 | 141.70 | 141.70 | - | 1,000 |
| May 13, 2026 | 140.00 | 141.70 | 140.00 | 141.70 | 141.70 | -0.21% | 1,000 |
| May 12, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | 500 |
| May 11, 2026 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -3.38% | 1,000 |
| May 8, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 1.37% | 1,500 |
| May 7, 2026 | 142.00 | 146.00 | 140.00 | 146.00 | 146.00 | -3.95% | 2,500 |
| May 6, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | -0.39% | 1,000 |
| May 5, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -2.27% | 500 |
| May 4, 2026 | 155.00 | 156.15 | 155.00 | 156.15 | 156.15 | -0.29% | 1,000 |
| Apr 30, 2026 | 150.90 | 156.60 | 150.90 | 156.60 | 156.60 | 6.68% | 2,500 |
| Apr 28, 2026 | 144.00 | 149.60 | 144.00 | 146.80 | 146.80 | 3.23% | 4,500 |
| Apr 27, 2026 | 153.00 | 153.00 | 137.20 | 142.20 | 142.20 | -5.01% | 33,000 |
| Apr 24, 2026 | 165.00 | 165.00 | 148.95 | 149.70 | 149.70 | -12.71% | 31,000 |
| 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 |