Royal Orchid Hotels Limited (NSE:ROHLTD)
India · Delayed Price · Currency is INR 536.90
+10.20 (1.94%)
Aug 29, 2025, 3:30 PM IST
Royal Orchid Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 517.80 | 544.90 | 511.60 | 536.90 | 536.90 | 1.94% | 761,329 |
| Aug 28, 2025 | 500.00 | 535.00 | 494.25 | 526.70 | 526.70 | 4.90% | 1,505,034 |
| Aug 26, 2025 | 495.00 | 505.15 | 488.80 | 502.10 | 502.10 | -0.03% | 563,352 |
| Aug 25, 2025 | 479.85 | 505.65 | 457.05 | 502.25 | 502.25 | 4.05% | 2,036,398 |
| Aug 22, 2025 | 434.05 | 496.40 | 434.05 | 482.70 | 482.70 | 12.58% | 11,571,126 |
| Aug 21, 2025 | 427.95 | 433.05 | 424.05 | 428.75 | 428.75 | 0.99% | 50,725 |
| Aug 20, 2025 | 422.50 | 437.60 | 418.40 | 424.55 | 424.55 | 1.11% | 217,660 |
| Aug 19, 2025 | 416.75 | 428.90 | 415.45 | 419.90 | 419.90 | 0.76% | 69,908 |
| Aug 18, 2025 | 415.00 | 421.00 | 411.10 | 416.75 | 416.75 | 2.16% | 63,221 |
| Aug 14, 2025 | 411.00 | 419.00 | 397.25 | 407.95 | 407.95 | -0.65% | 89,884 |
| Aug 13, 2025 | 405.75 | 421.00 | 405.75 | 410.60 | 410.60 | 1.45% | 43,796 |
| Aug 12, 2025 | 404.70 | 417.20 | 402.00 | 404.75 | 404.75 | 0.01% | 36,384 |
| Aug 11, 2025 | 402.00 | 409.95 | 400.50 | 404.70 | 404.70 | 0.46% | 29,185 |
| Aug 8, 2025 | 410.00 | 410.15 | 402.00 | 402.85 | 402.85 | -0.79% | 28,123 |
| Aug 7, 2025 | 402.00 | 409.00 | 393.70 | 406.05 | 406.05 | 1.53% | 32,380 |
| Aug 6, 2025 | 395.85 | 404.00 | 391.55 | 399.95 | 399.95 | 1.04% | 25,555 |
| Aug 5, 2025 | 392.20 | 398.80 | 391.95 | 395.85 | 395.85 | -0.75% | 30,744 |
| Aug 4, 2025 | 390.60 | 400.90 | 388.50 | 398.85 | 398.85 | 2.11% | 35,902 |
| Aug 1, 2025 | 424.05 | 426.40 | 385.20 | 390.60 | 390.60 | -7.89% | 232,759 |
| Jul 31, 2025 | 421.00 | 428.40 | 416.50 | 424.05 | 424.05 | -1.69% | 34,098 |
| Jul 30, 2025 | 432.00 | 441.15 | 428.00 | 431.35 | 431.35 | -0.14% | 41,810 |
| Jul 29, 2025 | 418.75 | 435.80 | 413.20 | 431.95 | 431.95 | 3.15% | 58,032 |
| Jul 28, 2025 | 422.00 | 423.75 | 413.15 | 418.75 | 418.75 | -1.02% | 53,296 |
| Jul 25, 2025 | 426.85 | 430.20 | 418.65 | 423.05 | 423.05 | -1.16% | 50,425 |
| Jul 24, 2025 | 432.50 | 436.60 | 423.15 | 428.00 | 428.00 | -1.72% | 63,997 |
| Jul 23, 2025 | 441.65 | 446.95 | 433.00 | 435.50 | 435.50 | -0.41% | 89,868 |
| Jul 22, 2025 | 439.00 | 445.00 | 429.60 | 437.30 | 437.30 | -0.11% | 115,870 |
| Jul 21, 2025 | 429.05 | 441.80 | 425.00 | 437.80 | 437.80 | 2.12% | 340,022 |
| Jul 18, 2025 | 415.00 | 433.95 | 412.55 | 428.70 | 428.70 | 3.54% | 360,989 |
| Jul 17, 2025 | 414.35 | 416.00 | 408.55 | 414.05 | 414.05 | 1.10% | 85,115 |
| Jul 16, 2025 | 403.30 | 412.25 | 402.00 | 409.55 | 409.55 | 1.80% | 71,616 |
| Jul 15, 2025 | 400.80 | 405.00 | 396.20 | 402.30 | 402.30 | 0.59% | 41,938 |
| Jul 14, 2025 | 394.60 | 402.75 | 392.55 | 399.95 | 399.95 | 1.07% | 73,085 |
| Jul 11, 2025 | 390.50 | 411.95 | 386.55 | 395.70 | 395.70 | 1.28% | 336,917 |
| Jul 10, 2025 | 390.45 | 394.20 | 387.35 | 390.70 | 390.70 | 0.32% | 32,102 |
| Jul 9, 2025 | 389.80 | 394.00 | 385.00 | 389.45 | 389.45 | -0.08% | 39,814 |
| Jul 8, 2025 | 389.70 | 394.00 | 387.00 | 389.75 | 389.75 | 1.14% | 33,334 |
| Jul 7, 2025 | 389.30 | 389.90 | 383.00 | 385.35 | 385.35 | -1.13% | 20,263 |
| Jul 4, 2025 | 390.00 | 393.20 | 387.30 | 389.75 | 389.75 | -0.29% | 25,018 |
| Jul 3, 2025 | 392.00 | 399.00 | 387.55 | 390.90 | 390.90 | -0.28% | 53,932 |
| Jul 2, 2025 | 387.20 | 394.90 | 381.30 | 392.00 | 392.00 | 1.90% | 76,365 |
| Jul 1, 2025 | 384.20 | 388.90 | 380.95 | 384.70 | 384.70 | -0.14% | 24,753 |
| Jun 30, 2025 | 389.25 | 392.00 | 379.00 | 385.25 | 385.25 | -0.73% | 78,567 |
| Jun 27, 2025 | 387.45 | 392.10 | 386.40 | 388.10 | 388.10 | 0.62% | 42,127 |
| Jun 26, 2025 | 386.00 | 393.50 | 384.05 | 385.70 | 385.70 | -0.03% | 31,853 |
| Jun 25, 2025 | 385.45 | 390.00 | 382.60 | 385.80 | 385.80 | 0.46% | 27,813 |
| Jun 24, 2025 | 386.50 | 386.50 | 382.00 | 384.05 | 384.05 | 0.42% | 29,137 |
| Jun 23, 2025 | 371.75 | 385.65 | 371.75 | 382.45 | 382.45 | 1.00% | 32,633 |
| Jun 20, 2025 | 376.60 | 383.05 | 372.40 | 378.65 | 378.65 | 0.52% | 30,995 |
| Jun 19, 2025 | 384.50 | 385.80 | 371.60 | 376.70 | 376.70 | -1.05% | 52,824 |