Royal Sense Limited (BOM:544143)
India · Delayed Price · Currency is INR 87.20
+1.30 (1.51%)
At close: Aug 21, 2026
Royal Sense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.51% | 500 |
| Aug 20, 2026 | 85.05 | 85.90 | 85.05 | 85.90 | 85.90 | -4.56% | 1,000 |
| Aug 19, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 8,500 |
| Aug 17, 2026 | 93.50 | 93.50 | 90.00 | 90.00 | 90.00 | -5.26% | 3,000 |
| Aug 14, 2026 | 99.00 | 99.00 | 94.00 | 95.00 | 95.00 | -5.00% | 3,000 |
| Aug 13, 2026 | 95.05 | 100.00 | 93.05 | 100.00 | 100.00 | 5.21% | 2,000 |
| Aug 11, 2026 | 100.60 | 100.60 | 95.05 | 95.05 | 95.05 | -7.27% | 7,000 |
| Aug 10, 2026 | 105.00 | 105.00 | 100.00 | 102.50 | 102.50 | -5.09% | 1,000 |
| Aug 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,000 |
| Aug 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 500 |
| Aug 4, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.37% | 1,500 |
| Aug 3, 2026 | 105.00 | 109.50 | 105.00 | 109.50 | 109.50 | 3.30% | 1,500 |
| Jul 31, 2026 | 101.00 | 106.00 | 100.11 | 106.00 | 106.00 | 2.91% | 2,500 |
| Jul 30, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 1,000 |
| Jul 28, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.52% | 500 |
| Jul 27, 2026 | 105.60 | 109.00 | 105.60 | 105.60 | 105.60 | 0.09% | 3,500 |
| Jul 24, 2026 | 110.00 | 112.00 | 105.02 | 105.50 | 105.50 | -5.80% | 7,500 |
| Jul 23, 2026 | 115.00 | 119.00 | 105.50 | 111.99 | 111.99 | -1.33% | 7,500 |
| Jul 22, 2026 | 108.00 | 114.78 | 108.00 | 113.50 | 113.50 | 6.08% | 13,500 |
| Jul 21, 2026 | 105.00 | 106.99 | 103.50 | 106.99 | 106.99 | -0.01% | 13,000 |
| Jul 20, 2026 | 104.00 | 108.95 | 104.00 | 107.00 | 107.00 | 4.21% | 7,000 |
| Jul 17, 2026 | 120.50 | 120.50 | 102.15 | 102.68 | 102.68 | -14.79% | 14,000 |
| Jul 16, 2026 | 114.45 | 120.50 | 114.45 | 120.50 | 120.50 | 9.55% | 2,500 |
| Jul 14, 2026 | 116.38 | 116.38 | 110.00 | 110.00 | 110.00 | -4.35% | 2,000 |
| Jul 13, 2026 | 119.90 | 123.50 | 115.00 | 115.00 | 115.00 | -3.70% | 7,500 |
| 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 |