Skip to main content
logo
Oriental Hotels Limited (NSE:ORIENTHOT)
India flag India · Delayed Price · Currency is INR
101.50
-4.19 (-3.96%)
Jan 23, 2026, 3:29 PM IST

Oriental Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026106.55108.00105.00105.69105.69-0.38%87,340
Jan 21, 2026107.00108.92104.79106.09106.09-2.11%204,056
Jan 20, 2026108.98110.55106.71108.38108.38-0.54%330,534
Jan 19, 2026113.70113.70108.10108.97108.97-5.17%206,277
Jan 16, 2026116.09116.09112.52114.91114.91-0.45%262,249
Jan 14, 2026116.54121.01114.40115.43115.430.20%1,237,916
Jan 13, 2026112.80125.90112.00115.20115.202.38%4,481,512
Jan 12, 2026115.00116.35111.67112.52112.52-3.00%351,205
Jan 9, 2026115.40118.50113.82116.00116.00-0.99%260,631
Jan 8, 2026114.35118.90114.00117.16117.161.45%643,675
Jan 7, 2026108.00116.75107.50115.49115.496.35%656,002
Jan 6, 2026108.50109.97106.25108.59108.590.05%126,080
Jan 5, 2026107.10109.00106.50108.54108.540.57%104,893
Jan 2, 2026110.60111.29107.00107.93107.93-1.78%275,218
Jan 1, 2026103.30113.40102.71109.89109.896.69%1,710,451
Dec 31, 2025102.26103.98102.26103.00103.000.72%86,436
Dec 30, 2025102.11102.89101.20102.26102.260.14%235,901
Dec 29, 2025101.50103.80101.34102.12102.12-0.18%120,935
Dec 26, 2025103.00104.80101.36102.30102.30-0.69%285,427
Dec 24, 2025104.70104.81102.65103.01103.01-1.36%157,227
Dec 23, 2025105.88106.14103.50104.43104.43-1.37%151,563
Dec 22, 2025101.03106.6099.61105.88105.884.89%1,275,844
Dec 19, 202599.60102.1399.10100.94100.941.70%209,993
Dec 18, 2025100.20100.9198.0899.2599.25-1.13%270,213
Dec 17, 2025103.69103.69100.05100.38100.38-2.89%275,406
Dec 16, 2025104.79104.99102.81103.37103.37-0.97%103,768
Dec 15, 2025106.44106.44103.97104.38104.38-1.85%127,719
Dec 12, 2025106.09108.14105.40106.35106.350.42%159,380
Dec 11, 2025107.48107.49104.43105.91105.91-1.47%230,870
Dec 10, 2025108.29111.11107.00107.49107.49-0.31%177,608
Dec 9, 2025109.00110.03104.15107.82107.82-1.53%225,808
Dec 8, 2025112.70113.00108.30109.50109.50-2.56%111,710
Dec 5, 2025112.10113.69111.22112.38112.38-0.34%122,721
Dec 4, 2025111.29114.97111.02112.76112.761.19%140,919
Dec 3, 2025114.53115.83110.53111.43111.43-2.61%273,781
Dec 2, 2025116.09116.62113.76114.42114.42-0.94%160,977
Dec 1, 2025116.09116.44114.00115.50115.50-0.29%171,144
Nov 28, 2025118.36118.50115.57115.84115.84-1.81%259,699
Nov 27, 2025121.98121.98114.99117.97117.97-2.79%328,406
Nov 26, 2025120.94122.48119.52121.36121.360.61%162,248
Nov 25, 2025120.59121.48120.00120.63120.63-0.94%72,153
Nov 24, 2025116.40124.11115.51121.77121.775.79%1,016,319
Nov 21, 2025119.20120.04114.00115.11115.11-3.77%538,388
Nov 20, 2025121.00121.27118.90119.62119.62-0.61%80,052
Nov 19, 2025122.73122.73120.00120.35120.35-1.46%90,253
Nov 18, 2025123.00123.21121.59122.13122.13-0.64%123,134
Nov 17, 2025123.14123.45121.81122.92122.920.25%176,450
Nov 14, 2025123.14123.99121.86122.61122.61-0.43%237,396
Nov 13, 2025119.77127.00119.77123.14123.142.81%255,768
Nov 12, 2025119.00120.49118.70119.77119.771.29%93,638