Oriental Hotels Limited (NSE:ORIENTHOT)
India · Delayed Price · Currency is INR 142.31
-1.50 (-1.04%)
Aug 1, 2025, 3:30 PM IST
Oriental Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 143.81 | 144.77 | 140.15 | 142.31 | 142.31 | -1.04% | 152,178 |
| Jul 31, 2025 | 143.45 | 145.50 | 141.10 | 143.81 | 143.81 | -0.29% | 126,813 |
| Jul 30, 2025 | 142.67 | 145.63 | 142.62 | 144.23 | 144.23 | 0.24% | 237,776 |
| Jul 29, 2025 | 145.30 | 146.69 | 141.40 | 143.89 | 143.89 | -0.97% | 176,848 |
| Jul 28, 2025 | 147.46 | 148.27 | 144.20 | 145.30 | 145.30 | -0.97% | 117,636 |
| Jul 25, 2025 | 148.00 | 149.90 | 145.20 | 146.73 | 146.73 | -1.15% | 242,329 |
| Jul 24, 2025 | 149.00 | 152.10 | 147.50 | 148.44 | 148.44 | -0.19% | 222,330 |
| Jul 23, 2025 | 148.62 | 151.66 | 147.55 | 148.73 | 148.73 | 0.08% | 324,249 |
| Jul 22, 2025 | 155.39 | 156.59 | 148.10 | 148.61 | 148.61 | -3.60% | 626,406 |
| Jul 21, 2025 | 157.14 | 158.51 | 153.20 | 154.16 | 154.16 | -1.90% | 365,361 |
| Jul 18, 2025 | 161.50 | 161.50 | 155.21 | 157.14 | 157.14 | -2.83% | 439,983 |
| Jul 17, 2025 | 166.50 | 168.99 | 160.00 | 161.72 | 161.72 | -2.04% | 1,407,305 |
| Jul 16, 2025 | 159.00 | 167.00 | 153.80 | 165.08 | 164.58 | 4.49% | 3,005,109 |
| Jul 15, 2025 | 148.60 | 159.34 | 148.19 | 157.98 | 157.50 | 6.30% | 1,540,347 |
| Jul 14, 2025 | 144.45 | 150.95 | 142.20 | 148.62 | 148.17 | 1.98% | 855,548 |
| Jul 11, 2025 | 148.15 | 148.84 | 144.55 | 145.73 | 145.29 | -2.48% | 176,774 |
| Jul 10, 2025 | 144.89 | 151.86 | 144.80 | 149.43 | 148.98 | 3.97% | 741,590 |
| Jul 9, 2025 | 142.70 | 145.48 | 142.70 | 143.73 | 143.29 | 0.10% | 119,096 |
| Jul 8, 2025 | 145.95 | 146.39 | 143.05 | 143.58 | 143.15 | -0.61% | 53,048 |
| Jul 7, 2025 | 144.95 | 148.18 | 143.50 | 144.46 | 144.02 | -0.32% | 132,039 |
| Jul 4, 2025 | 145.00 | 145.51 | 143.87 | 144.93 | 144.49 | -0.45% | 97,019 |
| Jul 3, 2025 | 149.51 | 149.74 | 144.35 | 145.58 | 145.14 | -2.47% | 180,859 |
| Jul 2, 2025 | 154.10 | 154.51 | 148.21 | 149.27 | 148.82 | -2.53% | 140,809 |
| Jul 1, 2025 | 152.53 | 154.80 | 150.21 | 153.15 | 152.69 | 0.86% | 107,398 |
| Jun 30, 2025 | 149.00 | 153.51 | 148.50 | 151.85 | 151.39 | 1.79% | 91,599 |
| Jun 27, 2025 | 152.10 | 156.00 | 149.01 | 149.18 | 148.73 | -1.25% | 189,844 |
| Jun 26, 2025 | 150.52 | 152.40 | 149.21 | 151.07 | 150.61 | 0.26% | 44,882 |
| Jun 25, 2025 | 149.22 | 151.90 | 148.54 | 150.68 | 150.22 | 1.40% | 99,157 |
| Jun 24, 2025 | 146.20 | 149.50 | 146.20 | 148.60 | 148.15 | 1.81% | 102,593 |
| Jun 23, 2025 | 144.80 | 146.68 | 144.71 | 145.96 | 145.52 | -0.71% | 53,739 |
| Jun 20, 2025 | 145.95 | 147.99 | 144.56 | 147.00 | 146.55 | 0.77% | 83,055 |
| Jun 19, 2025 | 148.09 | 150.49 | 145.00 | 145.88 | 145.44 | -1.72% | 117,078 |
| Jun 18, 2025 | 149.00 | 151.49 | 147.36 | 148.44 | 147.99 | -0.32% | 126,417 |
| Jun 17, 2025 | 152.59 | 153.75 | 148.15 | 148.91 | 148.46 | -2.41% | 66,599 |
| Jun 16, 2025 | 152.00 | 153.15 | 148.22 | 152.59 | 152.13 | 0.11% | 106,577 |
| Jun 13, 2025 | 151.95 | 153.91 | 149.71 | 152.42 | 151.96 | -1.63% | 206,183 |
| Jun 12, 2025 | 158.00 | 158.09 | 154.22 | 154.95 | 154.48 | -1.83% | 90,980 |
| Jun 11, 2025 | 156.49 | 159.00 | 156.36 | 157.84 | 157.36 | 0.86% | 83,971 |
| Jun 10, 2025 | 159.20 | 159.20 | 155.72 | 156.49 | 156.02 | -1.15% | 88,221 |
| Jun 9, 2025 | 157.98 | 159.38 | 156.67 | 158.31 | 157.83 | 0.94% | 103,089 |
| Jun 6, 2025 | 158.00 | 161.13 | 156.00 | 156.84 | 156.36 | -1.30% | 134,453 |
| Jun 5, 2025 | 160.00 | 162.00 | 158.00 | 158.90 | 158.42 | -0.12% | 208,451 |
| Jun 4, 2025 | 161.00 | 163.14 | 158.00 | 159.09 | 158.61 | -1.66% | 156,533 |
| Jun 3, 2025 | 160.03 | 162.49 | 158.22 | 161.77 | 161.28 | 1.09% | 351,316 |
| Jun 2, 2025 | 146.30 | 161.50 | 146.00 | 160.03 | 159.55 | 8.67% | 803,208 |
| May 30, 2025 | 150.93 | 150.93 | 145.60 | 147.26 | 146.81 | -1.88% | 184,149 |
| May 29, 2025 | 150.90 | 151.76 | 149.10 | 150.08 | 149.63 | -0.19% | 130,016 |
| May 28, 2025 | 153.90 | 156.50 | 149.10 | 150.36 | 149.90 | -1.91% | 245,947 |
| May 27, 2025 | 155.95 | 155.95 | 148.75 | 153.28 | 152.82 | -1.80% | 190,119 |
| May 26, 2025 | 151.98 | 157.90 | 151.98 | 156.09 | 155.62 | 2.76% | 400,051 |