Royal Sense Limited (BOM:544143)
India · Delayed Price · Currency is INR 85.10
0.00 (0.00%)
At close: Oct 6, 2026
Royal Sense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 89.25 | 89.25 | 85.05 | 85.10 | 85.10 | -3.30% | 2,500 |
| Oct 1, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 500 |
| Sep 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 500 |
| Sep 29, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 500 |
| Sep 28, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.69% | 1,500 |
| Sep 25, 2026 | 92.00 | 92.65 | 85.00 | 87.40 | 87.40 | -8.86% | 13,500 |
| Sep 24, 2026 | 97.00 | 97.00 | 95.90 | 95.90 | 95.90 | 2.02% | 2,500 |
| Sep 23, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 500 |
| Sep 22, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,000 |
| Sep 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 500 |
| Sep 18, 2026 | 92.65 | 102.40 | 92.65 | 94.00 | 94.00 | 8.05% | 8,000 |
| Sep 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -6.45% | 1,000 |
| Sep 15, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 3,500 |
| Sep 10, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.09% | 1,000 |
| Sep 9, 2026 | 100.00 | 100.00 | 96.05 | 96.05 | 96.05 | -3.95% | 1,500 |
| Sep 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 500 |
| Sep 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.30% | 2,500 |
| Sep 3, 2026 | 103.00 | 103.00 | 102.00 | 102.35 | 102.35 | -2.06% | 1,500 |
| Sep 2, 2026 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | -5.00% | 4,000 |
| Sep 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | 500 |
| Aug 31, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.76% | 7,500 |
| Aug 28, 2026 | 100.00 | 106.20 | 100.00 | 105.15 | 105.15 | 5.68% | 2,500 |
| Aug 27, 2026 | 88.00 | 100.00 | 88.00 | 99.50 | 99.50 | 12.05% | 8,500 |
| Aug 26, 2026 | 89.35 | 89.35 | 88.25 | 88.80 | 88.80 | 0.62% | 1,000 |
| Aug 25, 2026 | 85.05 | 88.25 | 85.05 | 88.25 | 88.25 | 6.20% | 1,000 |
| Aug 24, 2026 | 88.00 | 88.00 | 83.10 | 83.10 | 83.10 | -4.70% | 2,000 |
| 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 |