Royal Orchid Hotels Limited (NSE:ROHLTD)
India · Delayed Price · Currency is INR 297.50
-2.35 (-0.78%)
Oct 1, 2026, 3:29 PM IST
Royal Orchid Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 305.60 | 305.60 | 297.50 | 298.65 | 298.65 | -0.40% | 7,190 |
| Sep 30, 2026 | 306.35 | 306.35 | 297.00 | 299.85 | 299.85 | -2.12% | 7,843 |
| Sep 29, 2026 | 298.10 | 310.20 | 296.10 | 306.35 | 306.35 | 2.44% | 14,020 |
| Sep 28, 2026 | 306.00 | 306.00 | 294.45 | 299.05 | 299.05 | -3.09% | 24,609 |
| Sep 25, 2026 | 304.70 | 311.40 | 302.00 | 308.60 | 308.60 | 1.51% | 24,782 |
| Sep 24, 2026 | 309.75 | 309.75 | 302.00 | 304.00 | 304.00 | -1.86% | 11,622 |
| Sep 23, 2026 | 313.00 | 313.00 | 302.35 | 309.75 | 309.75 | 1.23% | 25,196 |
| Sep 22, 2026 | 314.00 | 314.00 | 305.15 | 306.00 | 306.00 | -0.81% | 8,254 |
| Sep 21, 2026 | 304.00 | 311.40 | 303.05 | 308.50 | 308.50 | 1.18% | 29,047 |
| Sep 18, 2026 | 303.40 | 308.15 | 298.00 | 304.90 | 304.90 | 2.50% | 14,584 |
| Sep 17, 2026 | 304.80 | 304.95 | 296.05 | 297.45 | 297.45 | 0.46% | 7,531 |
| Sep 16, 2026 | 300.10 | 300.35 | 292.00 | 296.10 | 296.10 | -0.80% | 12,894 |
| Sep 15, 2026 | 304.80 | 313.95 | 294.00 | 298.50 | 298.50 | -2.55% | 20,115 |
| Sep 11, 2026 | 305.15 | 308.95 | 302.05 | 306.30 | 306.30 | -0.29% | 8,615 |
| Sep 10, 2026 | 304.50 | 312.80 | 304.50 | 307.20 | 307.20 | 0.80% | 11,856 |
| Sep 9, 2026 | 313.80 | 313.80 | 302.40 | 304.75 | 304.75 | -1.06% | 16,081 |
| Sep 8, 2026 | 307.00 | 310.00 | 298.00 | 308.00 | 308.00 | 1.35% | 33,605 |
| Sep 7, 2026 | 297.00 | 305.25 | 297.00 | 303.90 | 303.90 | 1.79% | 30,726 |
| Sep 4, 2026 | 298.00 | 305.20 | 297.00 | 298.55 | 298.55 | 0.02% | 7,153 |
| Sep 3, 2026 | 299.20 | 301.05 | 296.30 | 298.50 | 298.50 | 0.57% | 6,138 |
| Sep 2, 2026 | 298.05 | 302.40 | 295.40 | 296.80 | 296.80 | -0.20% | 10,656 |
| Sep 1, 2026 | 301.00 | 303.00 | 296.60 | 297.40 | 297.40 | 0.35% | 10,219 |
| Aug 31, 2026 | 303.00 | 304.00 | 295.00 | 296.35 | 296.35 | -1.98% | 21,976 |
| Aug 28, 2026 | 302.50 | 303.70 | 300.00 | 302.35 | 302.35 | 0.57% | 13,630 |
| Aug 27, 2026 | 306.00 | 308.40 | 302.20 | 303.15 | 300.65 | -1.00% | 9,004 |
| Aug 26, 2026 | 307.95 | 312.00 | 303.70 | 306.20 | 303.67 | 0.82% | 16,813 |
| Aug 25, 2026 | 315.00 | 315.00 | 302.05 | 303.70 | 301.20 | -0.72% | 27,632 |
| Aug 24, 2026 | 301.20 | 313.45 | 301.20 | 305.90 | 303.38 | 1.06% | 27,228 |
| Aug 21, 2026 | 308.20 | 308.20 | 301.60 | 302.70 | 300.20 | -0.05% | 15,392 |
| Aug 20, 2026 | 308.00 | 308.00 | 301.10 | 302.85 | 300.35 | 0.45% | 8,126 |
| Aug 19, 2026 | 309.80 | 309.80 | 300.00 | 301.50 | 299.01 | -1.00% | 20,058 |
| Aug 18, 2026 | 307.40 | 312.80 | 300.65 | 304.55 | 302.04 | -1.02% | 46,156 |
| Aug 17, 2026 | 312.00 | 313.00 | 303.80 | 307.70 | 305.16 | -1.49% | 47,490 |
| Aug 14, 2026 | 315.75 | 316.00 | 311.00 | 312.35 | 309.77 | -1.08% | 7,692 |
| Aug 13, 2026 | 314.10 | 330.55 | 307.25 | 315.75 | 313.15 | 2.72% | 46,549 |
| Aug 12, 2026 | 312.20 | 312.20 | 306.00 | 307.40 | 304.86 | -1.54% | 19,465 |
| Aug 11, 2026 | 328.20 | 328.20 | 306.00 | 312.20 | 309.63 | -3.40% | 80,750 |
| Aug 10, 2026 | 328.90 | 330.00 | 319.55 | 323.20 | 320.53 | - | 31,816 |
| Aug 7, 2026 | 312.65 | 324.00 | 312.00 | 323.20 | 320.53 | 3.42% | 51,442 |
| Aug 6, 2026 | 313.20 | 321.00 | 311.35 | 312.50 | 309.92 | -0.08% | 13,576 |
| Aug 5, 2026 | 316.70 | 316.80 | 311.00 | 312.75 | 310.17 | -0.26% | 7,652 |
| Aug 4, 2026 | 315.00 | 315.55 | 312.00 | 313.55 | 310.96 | -0.08% | 12,740 |
| Aug 3, 2026 | 316.30 | 317.60 | 312.65 | 313.80 | 311.21 | 0.30% | 14,282 |
| Jul 31, 2026 | 315.00 | 316.90 | 309.10 | 312.85 | 310.27 | 0.40% | 12,313 |
| Jul 30, 2026 | 317.00 | 323.90 | 309.75 | 311.60 | 309.03 | -2.09% | 33,773 |
| Jul 29, 2026 | 320.70 | 324.00 | 314.00 | 318.25 | 315.63 | -0.64% | 25,843 |
| Jul 28, 2026 | 325.15 | 333.00 | 318.10 | 320.30 | 317.66 | -0.64% | 11,141 |
| Jul 27, 2026 | 315.75 | 323.90 | 311.00 | 322.35 | 319.69 | 3.67% | 27,913 |
| Jul 24, 2026 | 311.00 | 314.50 | 306.00 | 310.95 | 308.39 | -0.45% | 17,182 |
| Jul 23, 2026 | 314.75 | 316.15 | 310.05 | 312.35 | 309.77 | -0.46% | 11,174 |