Royal Orchid Hotels Limited (NSE:ROHLTD)
India · Delayed Price · Currency is INR 331.35
-5.55 (-1.65%)
Jun 2, 2026, 3:30 PM IST
Royal Orchid Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 335.00 | 341.20 | 329.00 | 331.90 | - | -1.48% | 50,106 |
| Jun 1, 2026 | 338.00 | 349.65 | 333.35 | 336.90 | 336.90 | - | 68,937 |
| May 29, 2026 | 330.00 | 340.60 | 330.00 | 336.90 | 336.90 | 2.48% | 69,958 |
| May 27, 2026 | 320.30 | 338.00 | 320.00 | 328.75 | 328.75 | 2.94% | 95,386 |
| May 26, 2026 | 344.60 | 344.60 | 317.00 | 319.35 | 319.35 | -5.96% | 121,778 |
| May 25, 2026 | 337.00 | 345.90 | 336.50 | 339.60 | 339.60 | 1.10% | 14,873 |
| May 22, 2026 | 339.90 | 339.90 | 333.35 | 335.90 | 335.90 | 0.15% | 5,007 |
| May 21, 2026 | 330.55 | 340.65 | 329.65 | 335.40 | 335.40 | 2.62% | 14,506 |
| May 20, 2026 | 330.15 | 331.45 | 325.00 | 326.85 | 326.85 | 0.09% | 17,232 |
| May 19, 2026 | 330.20 | 331.25 | 324.35 | 326.55 | 326.55 | -0.87% | 15,152 |
| May 18, 2026 | 322.00 | 332.70 | 320.05 | 329.40 | 329.40 | 1.23% | 23,967 |
| May 15, 2026 | 329.90 | 333.35 | 322.00 | 325.40 | 325.40 | -1.24% | 21,317 |
| May 14, 2026 | 328.00 | 333.00 | 324.00 | 329.50 | 329.50 | 0.02% | 30,328 |
| May 13, 2026 | 325.00 | 331.75 | 325.00 | 329.45 | 329.45 | 0.86% | 25,201 |
| May 12, 2026 | 338.15 | 338.90 | 325.00 | 326.65 | 326.65 | -3.40% | 35,462 |
| May 11, 2026 | 336.00 | 345.00 | 332.00 | 338.15 | 338.15 | -0.69% | 22,833 |
| May 8, 2026 | 344.55 | 345.95 | 340.00 | 340.50 | 340.50 | -1.18% | 15,399 |
| May 7, 2026 | 344.20 | 347.60 | 340.00 | 344.55 | 344.55 | -0.42% | 29,692 |
| May 6, 2026 | 340.70 | 348.15 | 338.35 | 346.00 | 346.00 | 1.57% | 23,591 |
| May 5, 2026 | 340.40 | 345.00 | 337.60 | 340.65 | 340.65 | 0.83% | 24,933 |
| May 4, 2026 | 343.50 | 348.65 | 332.30 | 337.85 | 337.85 | -1.64% | 73,393 |
| Apr 30, 2026 | 334.00 | 349.65 | 334.00 | 343.50 | 343.50 | 2.02% | 151,611 |
| Apr 29, 2026 | 339.45 | 347.70 | 333.00 | 336.70 | 336.70 | -0.88% | 81,025 |
| Apr 28, 2026 | 347.05 | 356.90 | 338.35 | 339.70 | 339.70 | -2.40% | 53,380 |
| Apr 27, 2026 | 346.10 | 352.95 | 341.55 | 348.05 | 348.05 | 2.05% | 24,363 |
| Apr 24, 2026 | 343.85 | 349.95 | 335.80 | 341.05 | 341.05 | -2.24% | 40,005 |
| Apr 23, 2026 | 349.50 | 357.00 | 343.55 | 348.85 | 348.85 | 0.35% | 28,517 |
| Apr 22, 2026 | 358.25 | 358.25 | 346.75 | 347.65 | 347.65 | -1.90% | 77,293 |
| Apr 21, 2026 | 356.40 | 363.95 | 354.00 | 354.40 | 354.40 | -0.56% | 61,054 |
| Apr 20, 2026 | 365.00 | 365.00 | 352.25 | 356.40 | 356.40 | -1.19% | 36,811 |
| Apr 17, 2026 | 360.10 | 367.95 | 358.55 | 360.70 | 360.70 | -0.39% | 38,429 |
| Apr 16, 2026 | 366.70 | 367.95 | 354.25 | 362.10 | 362.10 | 0.17% | 58,960 |
| Apr 15, 2026 | 357.00 | 365.10 | 357.00 | 361.50 | 361.50 | 1.39% | 62,333 |
| Apr 13, 2026 | 350.15 | 361.90 | 347.90 | 356.55 | 356.55 | -3.61% | 48,914 |
| Apr 10, 2026 | 356.35 | 372.70 | 352.10 | 369.90 | 369.90 | 3.79% | 86,137 |
| Apr 9, 2026 | 335.00 | 360.00 | 332.80 | 356.40 | 356.40 | 6.39% | 200,626 |
| Apr 8, 2026 | 324.80 | 341.60 | 315.60 | 335.00 | 335.00 | 8.93% | 207,510 |
| Apr 7, 2026 | 311.30 | 312.05 | 303.00 | 307.55 | 307.55 | -0.65% | 30,709 |
| Apr 6, 2026 | 313.15 | 325.00 | 297.10 | 309.55 | 309.55 | -1.15% | 90,786 |
| Apr 2, 2026 | 300.50 | 315.00 | 291.60 | 313.15 | 313.15 | 2.19% | 52,946 |
| Apr 1, 2026 | 283.45 | 311.35 | 276.65 | 306.45 | 306.45 | 12.96% | 168,451 |
| 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 |