Royal India Corporation Limited (BOM:512047)
India
· Delayed Price · Currency is INR 3.570
+0.170 (5.00%)
At close: Mar 9, 2026
Royal India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.50 | 3.57 | 3.25 | 3.57 | 3.57 | 5.00% | 722,983 |
| Mar 6, 2026 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | 4.94% | 280,108 |
| Mar 5, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 4.85% | 443,160 |
| Mar 4, 2026 | 2.82 | 3.10 | 2.82 | 3.09 | 3.09 | 4.39% | 1,490,192 |
| Mar 2, 2026 | 2.94 | 3.18 | 2.94 | 2.96 | 2.96 | -4.21% | 1,229,359 |
| Feb 27, 2026 | 3.09 | 3.25 | 3.09 | 3.09 | 3.09 | -4.92% | 2,521,703 |
| Feb 26, 2026 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -4.97% | 701,195 |
| Feb 25, 2026 | 3.78 | 3.78 | 3.42 | 3.42 | 3.42 | -9.76% | 1,798,230 |
| Feb 24, 2026 | 3.95 | 4.09 | 3.59 | 3.79 | 3.79 | -4.77% | 3,952,788 |
| Feb 23, 2026 | 4.44 | 4.69 | 3.98 | 3.98 | 3.98 | -9.95% | 1,540,624 |
| Feb 20, 2026 | 5.35 | 5.35 | 4.30 | 4.42 | 4.42 | -13.16% | 1,244,579 |
| Feb 19, 2026 | 6.09 | 6.37 | 5.01 | 5.09 | 5.09 | -16.01% | 1,170,243 |
| Feb 18, 2026 | 6.28 | 6.29 | 6.06 | 6.06 | 6.06 | -0.98% | 157,410 |
| Feb 17, 2026 | 6.62 | 6.62 | 6.11 | 6.12 | 6.12 | -1.77% | 308,544 |
| Feb 16, 2026 | 6.37 | 6.37 | 6.14 | 6.23 | 6.23 | -2.20% | 84,505 |
| Feb 13, 2026 | 6.58 | 6.58 | 6.36 | 6.37 | 6.37 | -1.39% | 38,469 |
| Feb 12, 2026 | 6.57 | 6.57 | 6.39 | 6.46 | 6.46 | 0.31% | 32,195 |
| Feb 11, 2026 | 6.39 | 6.55 | 6.38 | 6.44 | 6.44 | 1.26% | 53,636 |
| Feb 10, 2026 | 6.51 | 6.55 | 6.32 | 6.36 | 6.36 | -0.78% | 78,000 |
| Feb 9, 2026 | 6.30 | 6.65 | 6.30 | 6.41 | 6.41 | 1.26% | 98,608 |
| Feb 6, 2026 | 6.46 | 6.46 | 6.30 | 6.33 | 6.33 | - | 22,132 |
| Feb 5, 2026 | 6.45 | 6.48 | 6.25 | 6.33 | 6.33 | -1.86% | 96,175 |
| Feb 4, 2026 | 6.74 | 6.74 | 6.43 | 6.45 | 6.45 | -2.42% | 134,895 |
| Feb 3, 2026 | 6.40 | 6.80 | 6.40 | 6.61 | 6.61 | 3.12% | 38,401 |
| Feb 2, 2026 | 6.50 | 6.64 | 6.34 | 6.41 | 6.41 | -1.38% | 9,500 |
| Feb 1, 2026 | 6.80 | 6.80 | 6.41 | 6.50 | 6.50 | 0.15% | 75,052 |
| Jan 30, 2026 | 6.25 | 6.60 | 6.25 | 6.49 | 6.49 | 2.69% | 91,736 |
| Jan 29, 2026 | 6.50 | 6.74 | 5.66 | 6.32 | 6.32 | -1.71% | 153,971 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.30 | 6.43 | 6.43 | 0.94% | 28,059 |
| Jan 27, 2026 | 6.38 | 6.47 | 6.18 | 6.37 | 6.37 | 2.74% | 124,335 |
| Jan 23, 2026 | 6.85 | 6.85 | 6.15 | 6.20 | 6.20 | -4.47% | 173,975 |
| Jan 22, 2026 | 6.27 | 6.55 | 6.27 | 6.49 | 6.49 | 1.72% | 150,896 |
| Jan 21, 2026 | 6.29 | 6.53 | 6.10 | 6.38 | 6.38 | -1.69% | 134,862 |
| Jan 20, 2026 | 6.23 | 6.68 | 6.23 | 6.49 | 6.49 | - | 103,943 |
| Jan 19, 2026 | 6.54 | 6.55 | 6.42 | 6.49 | 6.49 | 0.93% | 104,725 |
| Jan 16, 2026 | 6.39 | 6.60 | 6.37 | 6.43 | 6.43 | 0.94% | 263,063 |
| Jan 14, 2026 | 6.90 | 6.99 | 6.30 | 6.37 | 6.37 | -5.63% | 644,796 |
| Jan 13, 2026 | 6.50 | 7.00 | 6.25 | 6.75 | 6.75 | 8.52% | 386,993 |
| Jan 12, 2026 | 6.35 | 6.49 | 6.01 | 6.22 | 6.22 | -2.96% | 86,298 |
| Jan 9, 2026 | 6.64 | 6.64 | 6.32 | 6.41 | 6.41 | -1.99% | 85,046 |
| Jan 8, 2026 | 6.62 | 6.69 | 6.41 | 6.54 | 6.54 | 0.77% | 69,310 |
| Jan 7, 2026 | 6.50 | 6.62 | 6.38 | 6.49 | 6.49 | -0.15% | 66,153 |
| Jan 6, 2026 | 6.75 | 6.75 | 6.32 | 6.50 | 6.50 | -3.56% | 333,266 |
| Jan 5, 2026 | 6.74 | 6.99 | 6.51 | 6.74 | 6.74 | 1.51% | 164,887 |
| Jan 2, 2026 | 6.60 | 6.75 | 6.40 | 6.64 | 6.64 | 3.91% | 328,377 |
| Jan 1, 2026 | 6.45 | 6.64 | 6.10 | 6.39 | 6.39 | 4.07% | 146,624 |
| Dec 31, 2025 | 6.48 | 6.74 | 5.68 | 6.14 | 6.14 | -4.36% | 320,688 |
| Dec 30, 2025 | 6.67 | 6.80 | 6.40 | 6.42 | 6.42 | -3.75% | 107,512 |
| Dec 29, 2025 | 6.84 | 6.84 | 6.51 | 6.67 | 6.67 | -1.04% | 69,143 |
| Dec 26, 2025 | 6.80 | 6.92 | 6.65 | 6.74 | 6.74 | -2.32% | 35,776 |
| Dec 24, 2025 | 6.98 | 6.98 | 6.77 | 6.90 | 6.90 | -1.29% | 70,660 |
| Dec 23, 2025 | 6.60 | 7.10 | 6.60 | 6.99 | 6.99 | 8.20% | 404,204 |
| Dec 22, 2025 | 6.48 | 6.57 | 6.40 | 6.46 | 6.46 | -0.31% | 38,559 |
| Dec 19, 2025 | 6.50 | 6.77 | 6.41 | 6.48 | 6.48 | 0.93% | 92,845 |
| Dec 18, 2025 | 6.65 | 6.65 | 6.22 | 6.42 | 6.42 | -1.23% | 40,367 |
| Dec 17, 2025 | 6.61 | 6.75 | 6.38 | 6.50 | 6.50 | -2.84% | 85,478 |
| Dec 16, 2025 | 6.70 | 6.94 | 6.60 | 6.69 | 6.69 | 1.36% | 45,204 |
| Dec 15, 2025 | 6.50 | 6.79 | 6.50 | 6.60 | 6.60 | 1.07% | 64,135 |
| Dec 12, 2025 | 6.91 | 6.91 | 6.41 | 6.53 | 6.53 | -3.55% | 62,562 |
| Dec 11, 2025 | 6.49 | 6.81 | 6.06 | 6.77 | 6.77 | 6.45% | 78,046 |
| Dec 10, 2025 | 6.56 | 6.63 | 6.11 | 6.36 | 6.36 | -0.63% | 72,429 |
| Dec 9, 2025 | 6.59 | 6.88 | 6.00 | 6.40 | 6.40 | -2.88% | 238,228 |
| Dec 8, 2025 | 6.81 | 6.87 | 6.40 | 6.59 | 6.59 | -5.72% | 386,067 |
| Dec 5, 2025 | 7.00 | 7.47 | 6.50 | 6.99 | 6.99 | 0.43% | 337,760 |
| Dec 4, 2025 | 6.77 | 7.00 | 6.21 | 6.96 | 6.96 | 3.73% | 722,560 |
| Dec 3, 2025 | 7.68 | 7.68 | 6.71 | 6.71 | 6.71 | -9.93% | 1,951,504 |
| Dec 2, 2025 | 7.85 | 7.85 | 7.12 | 7.45 | 7.45 | -3.12% | 2,603,730 |
| Dec 1, 2025 | 7.45 | 7.93 | 7.21 | 7.69 | 7.69 | 6.66% | 4,465,986 |
| Nov 28, 2025 | 7.58 | 7.69 | 7.11 | 7.21 | 7.21 | 1.84% | 170,204 |
| Nov 27, 2025 | 6.60 | 7.08 | 6.45 | 7.08 | 7.08 | 9.94% | 73,255 |
| Nov 26, 2025 | 6.56 | 6.56 | 6.21 | 6.44 | 6.44 | 3.70% | 39,487 |
| Nov 25, 2025 | 6.30 | 6.50 | 6.10 | 6.21 | 6.21 | -2.51% | 229,664 |
| Nov 24, 2025 | 6.63 | 6.89 | 6.33 | 6.37 | 6.37 | -3.48% | 88,777 |
| Nov 21, 2025 | 7.13 | 7.17 | 6.45 | 6.60 | 6.60 | -7.43% | 111,932 |
| Nov 20, 2025 | 7.00 | 7.29 | 6.81 | 7.13 | 7.13 | 1.57% | 63,201 |
| Nov 19, 2025 | 7.10 | 7.45 | 6.95 | 7.02 | 7.02 | -1.40% | 52,478 |
| Nov 18, 2025 | 7.65 | 7.80 | 7.00 | 7.12 | 7.12 | -4.17% | 204,589 |
| Nov 17, 2025 | 7.62 | 7.70 | 7.40 | 7.43 | 7.43 | -2.11% | 99,512 |
| Nov 14, 2025 | 7.75 | 7.75 | 7.32 | 7.59 | 7.59 | 2.29% | 34,841 |
| Nov 13, 2025 | 7.80 | 7.80 | 7.41 | 7.42 | 7.42 | -3.13% | 52,739 |
| Nov 12, 2025 | 7.30 | 7.85 | 7.30 | 7.66 | 7.66 | 3.51% | 118,024 |
| Nov 11, 2025 | 7.62 | 7.77 | 7.30 | 7.40 | 7.40 | -2.63% | 187,072 |
| Nov 10, 2025 | 7.65 | 7.82 | 7.39 | 7.60 | 7.60 | -2.31% | 258,718 |
| Nov 7, 2025 | 7.97 | 7.97 | 7.51 | 7.78 | 7.78 | 0.13% | 171,039 |
| Nov 6, 2025 | 7.87 | 7.87 | 7.45 | 7.77 | 7.77 | 2.78% | 63,499 |
| Nov 4, 2025 | 8.00 | 8.00 | 7.52 | 7.56 | 7.56 | -3.94% | 192,099 |
| Nov 3, 2025 | 7.89 | 8.18 | 7.76 | 7.87 | 7.87 | 1.42% | 120,422 |
| Oct 31, 2025 | 7.52 | 7.98 | 7.30 | 7.76 | 7.76 | 3.19% | 758,493 |
| Oct 30, 2025 | 8.00 | 8.10 | 7.34 | 7.52 | 7.52 | -5.88% | 710,259 |
| Oct 29, 2025 | 8.16 | 8.29 | 7.32 | 7.99 | 7.99 | -0.12% | 196,587 |
| Oct 28, 2025 | 8.20 | 8.30 | 7.72 | 8.00 | 8.00 | 4.58% | 448,829 |
| Oct 27, 2025 | 7.98 | 7.98 | 7.20 | 7.65 | 7.65 | -1.80% | 216,699 |
| Oct 24, 2025 | 8.02 | 8.25 | 7.60 | 7.79 | 7.79 | -2.62% | 137,690 |
| Oct 23, 2025 | 8.20 | 8.40 | 7.95 | 8.00 | 8.00 | -2.20% | 286,275 |
| Oct 21, 2025 | 8.50 | 8.50 | 8.00 | 8.18 | 8.18 | -0.24% | 54,166 |
| Oct 20, 2025 | 8.20 | 8.63 | 8.00 | 8.20 | 8.20 | 4.46% | 179,896 |
| Oct 17, 2025 | 7.31 | 8.20 | 7.31 | 7.85 | 7.85 | 5.23% | 496,972 |
| Oct 16, 2025 | 7.75 | 7.75 | 7.25 | 7.46 | 7.46 | -0.53% | 110,977 |
| Oct 15, 2025 | 7.32 | 7.80 | 7.21 | 7.50 | 7.50 | 4.90% | 251,881 |
| Oct 14, 2025 | 7.46 | 7.75 | 7.01 | 7.15 | 7.15 | -4.79% | 204,811 |