Oriental Hotels Limited (NSE:ORIENTHOT)
India · Delayed Price · Currency is INR 140.00
-0.06 (-0.04%)
Sep 5, 2025, 3:30 PM IST
Oriental Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 139.50 | 142.23 | 139.30 | 140.26 | 140.26 | 0.14% | 194,230 |
| Sep 4, 2025 | 141.17 | 142.22 | 139.30 | 140.06 | 140.06 | 0.36% | 231,261 |
| Sep 3, 2025 | 138.00 | 143.00 | 137.58 | 139.56 | 139.56 | 1.22% | 531,550 |
| Sep 2, 2025 | 138.31 | 140.00 | 136.55 | 137.88 | 137.88 | -0.31% | 298,730 |
| Sep 1, 2025 | 138.00 | 139.00 | 136.79 | 138.31 | 138.31 | 0.82% | 92,116 |
| Aug 29, 2025 | 136.00 | 139.00 | 136.00 | 137.19 | 137.19 | 0.92% | 183,704 |
| Aug 28, 2025 | 136.05 | 136.85 | 135.06 | 135.94 | 135.94 | -0.40% | 64,078 |
| Aug 26, 2025 | 137.31 | 137.99 | 135.74 | 136.49 | 136.49 | -1.47% | 90,788 |
| Aug 25, 2025 | 139.95 | 140.70 | 138.00 | 138.53 | 138.53 | -0.83% | 171,310 |
| Aug 22, 2025 | 138.87 | 141.42 | 137.61 | 139.69 | 139.69 | 0.59% | 664,919 |
| Aug 21, 2025 | 138.06 | 139.50 | 137.51 | 138.87 | 138.87 | 0.20% | 159,306 |
| Aug 20, 2025 | 139.79 | 142.77 | 136.99 | 138.59 | 138.59 | -0.38% | 472,402 |
| Aug 19, 2025 | 139.47 | 140.00 | 138.49 | 139.12 | 139.12 | -0.22% | 213,236 |
| Aug 18, 2025 | 137.50 | 140.60 | 137.50 | 139.43 | 139.43 | 1.89% | 114,059 |
| Aug 14, 2025 | 138.72 | 139.22 | 136.00 | 136.85 | 136.85 | -1.36% | 91,304 |
| Aug 13, 2025 | 139.43 | 140.22 | 137.60 | 138.73 | 138.73 | -0.50% | 112,871 |
| Aug 12, 2025 | 137.00 | 141.70 | 137.00 | 139.43 | 139.43 | 1.53% | 103,756 |
| Aug 11, 2025 | 136.95 | 138.87 | 136.12 | 137.33 | 137.33 | -0.72% | 74,634 |
| Aug 8, 2025 | 140.14 | 141.39 | 137.45 | 138.32 | 138.32 | -1.10% | 73,462 |
| Aug 7, 2025 | 139.00 | 141.90 | 136.51 | 139.86 | 139.86 | 0.64% | 100,379 |
| Aug 6, 2025 | 140.80 | 141.51 | 138.00 | 138.97 | 138.97 | -0.94% | 105,647 |
| Aug 5, 2025 | 141.20 | 142.70 | 140.00 | 140.29 | 140.29 | -0.57% | 103,126 |
| Aug 4, 2025 | 142.31 | 143.59 | 140.55 | 141.10 | 141.10 | -0.85% | 136,642 |
| 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 |