Royal Orchid Hotels Limited (NSE:ROHLTD)
India · Delayed Price · Currency is INR 301.20
+29.90 (11.02%)
Apr 1, 2026, 3:30 PM IST
Royal Orchid Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 289.30 | 289.30 | 269.40 | 271.30 | 271.30 | -6.69% | 152,553 |
| Mar 27, 2026 | 301.60 | 307.45 | 288.00 | 290.75 | 290.75 | -4.56% | 95,928 |
| Mar 25, 2026 | 302.00 | 314.60 | 301.00 | 304.65 | 304.65 | 0.89% | 86,763 |
| Mar 24, 2026 | 296.00 | 307.20 | 290.50 | 301.95 | 301.95 | 4.35% | 117,182 |
| Mar 23, 2026 | 305.45 | 317.60 | 285.35 | 289.35 | 289.35 | -7.75% | 106,525 |
| Mar 20, 2026 | 319.85 | 327.15 | 312.50 | 313.65 | 313.65 | -1.98% | 82,119 |
| Mar 19, 2026 | 318.00 | 327.60 | 317.55 | 320.00 | 320.00 | -1.05% | 72,159 |
| Mar 18, 2026 | 325.10 | 336.00 | 321.80 | 323.40 | 323.40 | -0.51% | 87,880 |
| Mar 17, 2026 | 322.35 | 333.85 | 317.05 | 325.05 | 325.05 | 0.84% | 100,786 |
| Mar 16, 2026 | 330.00 | 330.10 | 311.05 | 322.35 | 322.35 | -3.44% | 85,918 |
| Mar 13, 2026 | 335.45 | 340.80 | 328.25 | 333.85 | 333.85 | -0.89% | 48,730 |
| Mar 12, 2026 | 325.50 | 342.55 | 320.75 | 336.85 | 336.85 | 3.04% | 62,747 |
| Mar 11, 2026 | 329.70 | 338.35 | 321.00 | 326.90 | 326.90 | -0.26% | 88,885 |
| Mar 10, 2026 | 329.00 | 336.95 | 324.55 | 327.75 | 327.75 | 1.25% | 82,891 |
| Mar 9, 2026 | 333.00 | 333.00 | 318.00 | 323.70 | 323.70 | -4.36% | 67,529 |
| Mar 6, 2026 | 334.00 | 342.40 | 334.00 | 338.45 | 338.45 | -0.25% | 20,028 |
| Mar 5, 2026 | 336.05 | 341.85 | 335.00 | 339.30 | 339.30 | 1.00% | 33,033 |
| Mar 4, 2026 | 343.00 | 343.00 | 331.10 | 335.95 | 335.95 | -3.17% | 41,937 |
| Mar 2, 2026 | 350.00 | 358.00 | 343.35 | 346.95 | 346.95 | -4.26% | 45,148 |
| Feb 27, 2026 | 370.30 | 370.30 | 360.10 | 362.40 | 362.40 | -0.67% | 20,763 |
| Feb 26, 2026 | 365.00 | 367.80 | 361.00 | 364.85 | 364.85 | -0.42% | 17,811 |
| Feb 25, 2026 | 368.90 | 373.30 | 360.25 | 366.40 | 366.40 | 0.59% | 31,874 |
| Feb 24, 2026 | 363.75 | 370.00 | 356.35 | 364.25 | 364.25 | -0.40% | 22,655 |
| Feb 23, 2026 | 364.10 | 367.90 | 362.40 | 365.70 | 365.70 | 0.79% | 19,712 |
| Feb 20, 2026 | 369.45 | 369.45 | 359.35 | 362.85 | 362.85 | -1.83% | 32,021 |
| Feb 19, 2026 | 362.00 | 372.70 | 362.00 | 369.60 | 369.60 | 1.80% | 60,816 |
| Feb 18, 2026 | 365.95 | 368.75 | 360.75 | 363.05 | 363.05 | -0.70% | 29,058 |
| Feb 17, 2026 | 369.80 | 369.80 | 364.00 | 365.60 | 365.60 | 0.29% | 29,351 |
| Feb 16, 2026 | 370.00 | 372.25 | 360.20 | 364.55 | 364.55 | -2.73% | 46,439 |
| Feb 13, 2026 | 384.25 | 385.55 | 372.10 | 374.80 | 374.80 | -2.61% | 30,834 |
| Feb 12, 2026 | 390.00 | 391.50 | 381.25 | 384.85 | 384.85 | -1.87% | 35,290 |
| Feb 11, 2026 | 394.80 | 400.10 | 390.10 | 392.20 | 392.20 | -1.16% | 26,670 |
| Feb 10, 2026 | 389.70 | 399.00 | 387.85 | 396.80 | 396.80 | 2.51% | 59,273 |
| Feb 9, 2026 | 374.65 | 394.45 | 374.65 | 387.10 | 387.10 | 3.32% | 58,086 |
| Feb 6, 2026 | 371.10 | 377.10 | 367.55 | 374.65 | 374.65 | 0.96% | 24,664 |
| Feb 5, 2026 | 363.40 | 376.80 | 363.40 | 371.10 | 371.10 | 0.61% | 57,769 |
| Feb 4, 2026 | 358.00 | 371.15 | 356.25 | 368.85 | 368.85 | 2.84% | 43,999 |
| Feb 3, 2026 | 357.30 | 372.40 | 353.00 | 358.65 | 358.65 | 2.97% | 70,360 |
| Feb 2, 2026 | 360.90 | 361.65 | 331.10 | 348.30 | 348.30 | -2.15% | 86,492 |
| Feb 1, 2026 | 357.00 | 364.00 | 355.00 | 355.95 | 355.95 | -0.81% | 22,830 |
| Jan 30, 2026 | 353.35 | 361.40 | 351.95 | 358.85 | 358.85 | 1.06% | 17,334 |
| Jan 29, 2026 | 366.25 | 371.85 | 350.10 | 355.10 | 355.10 | -3.04% | 52,525 |
| Jan 28, 2026 | 351.15 | 370.00 | 349.85 | 366.25 | 366.25 | 4.67% | 37,129 |
| Jan 27, 2026 | 350.00 | 357.50 | 340.00 | 349.90 | 349.90 | -0.95% | 42,368 |
| Jan 23, 2026 | 362.15 | 366.70 | 350.60 | 353.25 | 353.25 | -2.94% | 46,096 |
| 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 |