Oriental Hotels Limited (NSE:ORIENTHOT)
India · Delayed Price · Currency is INR 126.00
+1.24 (0.99%)
Oct 23, 2025, 3:30 PM IST
Oriental Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 125.50 | 126.95 | 124.67 | 125.04 | 125.04 | 0.22% | 56,052 |
| Oct 21, 2025 | 126.48 | 128.89 | 123.90 | 124.76 | 124.76 | -0.36% | 179,987 |
| Oct 20, 2025 | 127.98 | 128.01 | 123.10 | 125.21 | 125.21 | -1.53% | 210,624 |
| Oct 17, 2025 | 127.50 | 131.90 | 124.99 | 127.15 | 127.15 | -0.05% | 298,257 |
| Oct 16, 2025 | 126.97 | 129.20 | 126.21 | 127.21 | 127.21 | 0.19% | 97,076 |
| Oct 15, 2025 | 125.25 | 128.00 | 124.00 | 126.97 | 126.97 | 1.42% | 343,851 |
| Oct 14, 2025 | 128.00 | 128.40 | 123.75 | 125.19 | 125.19 | -2.05% | 311,091 |
| Oct 13, 2025 | 128.85 | 129.00 | 126.19 | 127.81 | 127.81 | -0.81% | 165,016 |
| Oct 10, 2025 | 130.20 | 130.20 | 128.05 | 128.85 | 128.85 | -1.26% | 274,617 |
| Oct 9, 2025 | 130.00 | 131.80 | 128.28 | 130.50 | 130.50 | 0.16% | 296,415 |
| Oct 8, 2025 | 134.30 | 134.39 | 128.80 | 130.29 | 130.29 | -2.64% | 342,061 |
| Oct 7, 2025 | 136.61 | 136.61 | 133.00 | 133.82 | 133.82 | -2.04% | 186,582 |
| Oct 6, 2025 | 137.89 | 139.40 | 134.06 | 136.61 | 136.61 | -0.14% | 373,985 |
| Oct 3, 2025 | 128.40 | 140.40 | 127.59 | 136.80 | 136.80 | 6.54% | 722,567 |
| Oct 1, 2025 | 127.30 | 130.14 | 125.50 | 128.40 | 128.40 | 0.58% | 282,267 |
| Sep 30, 2025 | 129.98 | 131.35 | 127.30 | 127.66 | 127.66 | -1.76% | 125,704 |
| Sep 29, 2025 | 132.14 | 132.95 | 129.23 | 129.95 | 129.95 | -1.65% | 206,871 |
| Sep 26, 2025 | 135.85 | 135.85 | 131.32 | 132.13 | 132.13 | -1.76% | 131,779 |
| Sep 25, 2025 | 134.99 | 135.66 | 133.02 | 134.50 | 134.50 | -0.24% | 174,282 |
| Sep 24, 2025 | 136.75 | 137.20 | 134.11 | 134.83 | 134.83 | -1.01% | 134,790 |
| Sep 23, 2025 | 136.01 | 137.35 | 135.50 | 136.21 | 136.21 | -0.33% | 94,306 |
| Sep 22, 2025 | 137.98 | 138.00 | 136.15 | 136.66 | 136.66 | -0.73% | 202,178 |
| Sep 19, 2025 | 140.30 | 141.69 | 136.25 | 137.67 | 137.67 | -1.48% | 297,779 |
| Sep 18, 2025 | 141.90 | 144.00 | 138.59 | 139.74 | 139.74 | -1.51% | 532,363 |
| Sep 17, 2025 | 144.01 | 144.01 | 141.61 | 141.88 | 141.88 | -0.73% | 290,042 |
| Sep 16, 2025 | 143.39 | 144.95 | 141.75 | 142.93 | 142.93 | 0.29% | 252,422 |
| Sep 15, 2025 | 142.51 | 143.60 | 139.92 | 142.51 | 142.51 | 0.29% | 296,625 |
| Sep 12, 2025 | 144.40 | 145.69 | 141.15 | 142.10 | 142.10 | -1.59% | 339,157 |
| Sep 11, 2025 | 146.55 | 148.10 | 143.25 | 144.40 | 144.40 | -1.46% | 313,354 |
| Sep 10, 2025 | 147.20 | 149.50 | 146.00 | 146.54 | 146.54 | 1.10% | 395,595 |
| Sep 9, 2025 | 140.00 | 147.60 | 140.00 | 144.94 | 144.94 | 3.57% | 1,301,825 |
| Sep 8, 2025 | 141.01 | 142.29 | 139.67 | 139.95 | 139.95 | -0.22% | 124,175 |
| 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 |