Royal Orchid Hotels Limited (NSE:ROHLTD)
India · Delayed Price · Currency is INR 323.70
-14.75 (-4.36%)
Mar 9, 2026, 3:30 PM IST
Royal Orchid Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |