Oriental Hotels Limited (NSE:ORIENTHOT)
India · Delayed Price · Currency is INR 139.93
-2.03 (-1.43%)
Sep 4, 2026, 3:29 PM IST
Oriental Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 142.48 | 142.48 | 139.06 | 139.93 | 139.93 | -1.43% | 301,159 |
| Sep 3, 2026 | 140.60 | 142.35 | 140.11 | 141.96 | 141.96 | 0.45% | 597,733 |
| Sep 2, 2026 | 138.44 | 141.90 | 136.95 | 141.32 | 141.32 | 1.93% | 1,214,254 |
| Sep 1, 2026 | 139.15 | 140.96 | 137.65 | 138.65 | 138.65 | -0.27% | 495,717 |
| Aug 31, 2026 | 137.50 | 140.20 | 136.25 | 139.02 | 139.02 | 1.12% | 1,691,333 |
| Aug 28, 2026 | 139.15 | 139.89 | 136.80 | 137.48 | 137.48 | -1.20% | 831,534 |
| Aug 27, 2026 | 140.91 | 141.00 | 138.50 | 139.15 | 139.15 | -1.25% | 831,862 |
| Aug 26, 2026 | 141.50 | 142.74 | 140.05 | 140.91 | 140.91 | -0.48% | 2,188,322 |
| Aug 25, 2026 | 143.10 | 143.10 | 140.60 | 141.59 | 141.59 | -0.13% | 4,450,017 |
| Aug 24, 2026 | 142.98 | 146.20 | 138.71 | 141.78 | 141.78 | 2.24% | 7,098,313 |
| Aug 21, 2026 | 136.61 | 139.90 | 132.55 | 138.67 | 138.67 | 1.01% | 1,101,229 |
| Aug 20, 2026 | 138.00 | 139.00 | 131.02 | 137.29 | 137.29 | -1.58% | 5,169,194 |
| Aug 19, 2026 | 124.00 | 143.00 | 124.00 | 139.50 | 139.50 | 15.09% | 49,651,038 |
| Aug 18, 2026 | 122.00 | 124.04 | 119.12 | 121.21 | 121.21 | -0.93% | 192,296 |
| Aug 17, 2026 | 120.15 | 124.82 | 120.15 | 122.35 | 122.35 | -1.49% | 111,088 |
| Aug 14, 2026 | 123.20 | 127.19 | 123.20 | 124.20 | 124.20 | 0.39% | 254,428 |
| Aug 13, 2026 | 126.80 | 127.34 | 123.09 | 123.72 | 123.72 | -2.22% | 393,643 |
| Aug 12, 2026 | 128.39 | 128.62 | 125.66 | 126.53 | 126.53 | -1.45% | 116,457 |
| Aug 11, 2026 | 125.25 | 129.55 | 123.50 | 128.39 | 128.39 | 1.80% | 317,151 |
| Aug 10, 2026 | 127.89 | 129.11 | 124.91 | 126.12 | 126.12 | -1.38% | 378,655 |
| Aug 7, 2026 | 128.50 | 129.85 | 126.77 | 127.89 | 127.89 | -0.68% | 234,426 |
| Aug 6, 2026 | 130.94 | 131.25 | 126.88 | 128.77 | 128.77 | -1.93% | 370,636 |
| Aug 5, 2026 | 133.58 | 135.00 | 129.73 | 131.30 | 131.30 | -1.06% | 256,050 |
| Aug 4, 2026 | 136.01 | 137.50 | 129.52 | 132.70 | 132.70 | -1.99% | 326,597 |
| Aug 3, 2026 | 132.34 | 137.10 | 131.75 | 135.39 | 135.39 | 2.84% | 278,925 |
| Jul 31, 2026 | 133.50 | 135.47 | 131.10 | 131.65 | 131.65 | -0.84% | 120,607 |
| Jul 30, 2026 | 134.85 | 135.00 | 131.84 | 132.76 | 132.76 | -1.64% | 204,959 |
| Jul 29, 2026 | 137.00 | 137.59 | 134.60 | 134.98 | 134.98 | -1.19% | 133,518 |
| Jul 28, 2026 | 136.67 | 139.49 | 135.00 | 136.60 | 136.60 | -0.55% | 282,021 |
| Jul 27, 2026 | 134.62 | 138.38 | 133.34 | 137.35 | 137.35 | 1.86% | 368,592 |
| Jul 24, 2026 | 128.00 | 137.00 | 125.42 | 134.84 | 134.84 | 5.83% | 1,834,562 |
| Jul 23, 2026 | 135.20 | 135.20 | 126.51 | 127.41 | 127.41 | -5.51% | 473,023 |
| Jul 22, 2026 | 144.01 | 144.01 | 135.00 | 135.49 | 134.84 | -7.54% | 1,451,024 |
| Jul 21, 2026 | 141.00 | 147.97 | 138.00 | 146.54 | 145.84 | 1.99% | 4,360,152 |
| Jul 20, 2026 | 125.10 | 148.80 | 125.10 | 143.68 | 142.99 | 13.48% | 9,634,175 |
| Jul 17, 2026 | 127.60 | 129.99 | 125.00 | 126.61 | 126.00 | -0.83% | 335,429 |
| Jul 16, 2026 | 131.87 | 131.87 | 126.00 | 127.67 | 127.06 | -1.34% | 394,692 |
| Jul 15, 2026 | 134.37 | 137.00 | 124.45 | 129.41 | 128.79 | -3.41% | 1,430,968 |
| Jul 14, 2026 | 132.96 | 138.53 | 132.67 | 133.98 | 133.34 | 0.43% | 415,749 |
| Jul 13, 2026 | 132.40 | 136.69 | 131.35 | 133.41 | 132.77 | -0.09% | 383,702 |
| Jul 10, 2026 | 135.50 | 137.72 | 131.71 | 133.53 | 132.89 | -1.32% | 300,278 |
| Jul 9, 2026 | 129.00 | 140.00 | 129.00 | 135.31 | 134.66 | 4.56% | 446,031 |
| Jul 8, 2026 | 136.04 | 138.48 | 128.20 | 129.41 | 128.79 | -6.14% | 650,887 |
| Jul 7, 2026 | 138.64 | 140.19 | 135.10 | 137.88 | 137.22 | -0.28% | 328,068 |
| Jul 6, 2026 | 140.82 | 144.80 | 137.25 | 138.27 | 137.61 | -0.71% | 371,274 |
| Jul 3, 2026 | 140.00 | 140.86 | 137.01 | 139.26 | 138.59 | -1.35% | 334,564 |
| Jul 2, 2026 | 137.90 | 145.00 | 137.90 | 141.16 | 140.48 | 2.75% | 1,464,614 |
| Jul 1, 2026 | 141.45 | 142.47 | 135.20 | 137.38 | 136.72 | -2.48% | 467,036 |
| Jun 30, 2026 | 140.89 | 141.95 | 139.00 | 140.88 | 140.20 | -0.18% | 357,746 |
| Jun 29, 2026 | 138.01 | 142.10 | 135.77 | 141.13 | 140.45 | 1.30% | 843,663 |