Royal Orchid Hotels Limited (NSE:ROHLTD)
India · Delayed Price · Currency is INR 353.25
-10.70 (-2.94%)
At close: Jan 23, 2026
Royal Orchid Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 375.00 | 375.75 | 360.75 | 363.95 | 363.95 | -1.64% | 33,273 |
| Jan 21, 2026 | 378.40 | 379.15 | 364.00 | 370.00 | 370.00 | -2.08% | 47,272 |
| Jan 20, 2026 | 385.00 | 390.10 | 374.15 | 377.85 | 377.85 | -2.00% | 41,707 |
| Jan 19, 2026 | 392.55 | 394.35 | 384.10 | 385.55 | 385.55 | -2.72% | 24,263 |
| Jan 16, 2026 | 390.35 | 404.00 | 389.10 | 396.35 | 396.35 | 1.03% | 31,216 |
| Jan 14, 2026 | 378.25 | 401.00 | 377.90 | 392.30 | 392.30 | 3.20% | 65,057 |
| Jan 13, 2026 | 371.00 | 390.05 | 371.00 | 380.15 | 380.15 | 1.67% | 58,377 |
| Jan 12, 2026 | 379.15 | 382.90 | 370.10 | 373.90 | 373.90 | -1.38% | 52,593 |
| Jan 9, 2026 | 390.50 | 392.00 | 377.00 | 379.15 | 379.15 | -2.48% | 40,969 |
| Jan 8, 2026 | 396.00 | 402.00 | 385.90 | 388.80 | 388.80 | -2.18% | 28,185 |
| Jan 7, 2026 | 395.90 | 402.65 | 395.05 | 397.45 | 397.45 | -0.10% | 23,899 |
| Jan 6, 2026 | 409.50 | 409.50 | 395.55 | 397.85 | 397.85 | -2.82% | 25,182 |
| Jan 5, 2026 | 412.40 | 417.30 | 406.00 | 409.40 | 409.40 | -1.15% | 21,554 |
| Jan 2, 2026 | 418.00 | 418.00 | 410.60 | 414.15 | 414.15 | -0.23% | 15,303 |
| Jan 1, 2026 | 419.45 | 419.45 | 413.40 | 415.10 | 415.10 | -0.54% | 16,129 |
| Dec 31, 2025 | 413.75 | 420.50 | 412.00 | 417.35 | 417.35 | 0.36% | 27,349 |
| Dec 30, 2025 | 412.00 | 416.80 | 409.00 | 415.85 | 415.85 | 0.57% | 22,542 |
| Dec 29, 2025 | 410.35 | 420.00 | 408.55 | 413.50 | 413.50 | 1.29% | 60,217 |
| Dec 26, 2025 | 406.30 | 412.35 | 402.40 | 408.25 | 408.25 | 0.48% | 47,992 |
| Dec 24, 2025 | 410.00 | 413.70 | 404.50 | 406.30 | 406.30 | -1.32% | 28,432 |
| Dec 23, 2025 | 405.80 | 416.40 | 401.15 | 411.75 | 411.75 | 1.47% | 54,286 |
| Dec 22, 2025 | 392.00 | 409.80 | 392.00 | 405.80 | 405.80 | 2.80% | 48,254 |
| Dec 19, 2025 | 384.95 | 399.00 | 384.95 | 394.75 | 394.75 | 2.47% | 28,140 |
| Dec 18, 2025 | 387.05 | 391.50 | 379.55 | 385.25 | 385.25 | -0.19% | 44,281 |
| Dec 17, 2025 | 374.65 | 395.00 | 374.65 | 386.00 | 386.00 | 1.49% | 77,831 |
| Dec 16, 2025 | 378.00 | 384.40 | 378.00 | 380.35 | 380.35 | -0.54% | 24,461 |
| Dec 15, 2025 | 382.05 | 385.75 | 378.50 | 382.40 | 382.40 | -0.22% | 25,480 |
| Dec 12, 2025 | 381.00 | 387.00 | 376.95 | 383.25 | 383.25 | 0.92% | 71,090 |
| Dec 11, 2025 | 380.30 | 381.50 | 373.95 | 379.75 | 379.75 | -0.39% | 53,356 |
| Dec 10, 2025 | 383.30 | 395.00 | 377.90 | 381.25 | 381.25 | -1.74% | 65,803 |
| Dec 9, 2025 | 382.00 | 392.00 | 371.60 | 388.00 | 388.00 | 0.05% | 181,256 |
| Dec 8, 2025 | 408.35 | 408.35 | 381.10 | 387.80 | 387.80 | -5.03% | 162,192 |
| Dec 5, 2025 | 413.20 | 413.20 | 399.00 | 408.35 | 408.35 | -1.08% | 52,040 |
| Dec 4, 2025 | 415.95 | 415.95 | 410.25 | 412.80 | 412.80 | -0.58% | 18,003 |
| Dec 3, 2025 | 418.15 | 419.85 | 407.00 | 415.20 | 415.20 | -0.71% | 34,598 |
| Dec 2, 2025 | 419.05 | 419.90 | 412.95 | 418.15 | 418.15 | -0.21% | 33,039 |
| Dec 1, 2025 | 416.90 | 424.00 | 416.00 | 419.05 | 419.05 | -0.32% | 39,043 |
| Nov 28, 2025 | 421.00 | 428.00 | 416.40 | 420.40 | 420.40 | 0.63% | 41,664 |
| Nov 27, 2025 | 411.00 | 430.25 | 411.00 | 417.75 | 417.75 | 1.90% | 197,135 |
| Nov 26, 2025 | 395.00 | 413.50 | 395.00 | 409.95 | 409.95 | 3.20% | 28,921 |
| Nov 25, 2025 | 398.00 | 403.25 | 390.00 | 397.25 | 397.25 | 1.08% | 39,574 |
| Nov 24, 2025 | 405.00 | 405.00 | 391.25 | 393.00 | 393.00 | -3.06% | 51,181 |
| Nov 21, 2025 | 412.25 | 417.15 | 404.00 | 405.40 | 405.40 | -1.76% | 53,954 |
| Nov 20, 2025 | 421.25 | 422.00 | 411.50 | 412.65 | 412.65 | -1.67% | 46,319 |
| Nov 19, 2025 | 424.05 | 424.20 | 414.40 | 419.65 | 419.65 | -0.64% | 28,580 |
| Nov 18, 2025 | 433.95 | 435.00 | 420.00 | 422.35 | 422.35 | -2.67% | 44,717 |
| Nov 17, 2025 | 424.70 | 439.45 | 422.60 | 433.95 | 433.95 | 2.18% | 63,134 |
| Nov 14, 2025 | 421.75 | 432.90 | 420.00 | 424.70 | 424.70 | 0.70% | 59,824 |
| Nov 13, 2025 | 436.00 | 446.80 | 420.00 | 421.75 | 421.75 | -6.30% | 151,049 |
| Nov 12, 2025 | 446.30 | 459.75 | 443.45 | 450.10 | 450.10 | 1.40% | 40,012 |