Royal India Corporation Limited (BOM:512047)
India
· Delayed Price · Currency is INR 6.64
-0.09 (-1.34%)
At close: Apr 28, 2026
Royal India Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.66 | 6.97 | 6.31 | 6.67 | 6.67 | 0.45% | 284,797 |
| Apr 28, 2026 | 6.66 | 6.94 | 6.40 | 6.64 | 6.64 | -1.34% | 99,201 |
| Apr 27, 2026 | 6.74 | 6.77 | 6.50 | 6.73 | 6.73 | 1.66% | 56,349 |
| Apr 24, 2026 | 6.02 | 6.64 | 6.02 | 6.62 | 6.62 | 4.58% | 483,874 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.33 | 6.33 | 6.33 | -4.95% | 117,975 |
| Apr 22, 2026 | 6.63 | 7.23 | 6.63 | 6.66 | 6.66 | -4.31% | 233,354 |
| Apr 21, 2026 | 7.59 | 7.59 | 6.95 | 6.96 | 6.96 | -4.79% | 594,738 |
| Apr 20, 2026 | 7.22 | 7.38 | 7.05 | 7.31 | 7.31 | 3.39% | 252,399 |
| Apr 17, 2026 | 6.87 | 7.07 | 6.78 | 7.07 | 7.07 | 4.90% | 850,076 |
| Apr 16, 2026 | 6.74 | 6.74 | 6.11 | 6.74 | 6.74 | 4.98% | 859,301 |
| Apr 15, 2026 | 6.01 | 6.42 | 6.01 | 6.42 | 6.42 | 4.90% | 148,235 |
| Apr 13, 2026 | 5.70 | 6.19 | 5.62 | 6.12 | 6.12 | 3.73% | 620,541 |
| Apr 10, 2026 | 5.85 | 5.95 | 5.70 | 5.90 | 5.90 | 4.06% | 381,379 |
| Apr 9, 2026 | 5.40 | 5.67 | 5.40 | 5.67 | 5.67 | 5.00% | 376,681 |
| Apr 8, 2026 | 5.40 | 5.40 | 5.01 | 5.40 | 5.40 | 4.85% | 240,824 |
| Apr 7, 2026 | 5.09 | 5.15 | 4.82 | 5.15 | 5.15 | 4.89% | 176,885 |
| Apr 6, 2026 | 4.79 | 4.91 | 4.58 | 4.91 | 4.91 | 4.91% | 185,396 |
| Apr 2, 2026 | 4.49 | 4.71 | 4.27 | 4.68 | 4.68 | 4.23% | 216,445 |
| Apr 1, 2026 | 4.57 | 4.62 | 4.20 | 4.49 | 4.49 | 2.05% | 213,233 |
| Mar 30, 2026 | 4.37 | 4.58 | 4.16 | 4.40 | 4.40 | 0.69% | 296,451 |
| Mar 27, 2026 | 4.40 | 4.60 | 4.37 | 4.37 | 4.37 | -5.00% | 289,389 |
| Mar 25, 2026 | 4.84 | 5.05 | 4.60 | 4.60 | 4.60 | -4.96% | 442,142 |
| Mar 24, 2026 | 4.48 | 4.94 | 4.48 | 4.84 | 4.84 | 2.76% | 483,687 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.71 | 4.71 | 4.71 | -4.85% | 164,692 |
| Mar 20, 2026 | 5.11 | 5.46 | 4.94 | 4.95 | 4.95 | -4.81% | 1,134,922 |
| Mar 19, 2026 | 5.10 | 5.20 | 4.73 | 5.20 | 5.20 | 4.84% | 499,121 |
| Mar 18, 2026 | 4.96 | 4.96 | 4.75 | 4.96 | 4.96 | 4.86% | 155,084 |
| Mar 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.88% | 92,208 |
| Mar 16, 2026 | 4.50 | 4.51 | 4.37 | 4.51 | 4.51 | 4.88% | 332,741 |
| Mar 13, 2026 | 4.31 | 4.31 | 3.91 | 4.30 | 4.30 | 4.62% | 1,092,742 |
| Mar 12, 2026 | 4.11 | 4.11 | 4.00 | 4.11 | 4.11 | 4.85% | 200,136 |
| Mar 11, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | 4.81% | 378,618 |
| Mar 10, 2026 | 3.74 | 3.74 | 3.73 | 3.74 | 3.74 | 4.76% | 66,376 |
| 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 |