Royale Manor Hotels and Industries Limited (BOM:526640)
India
· Delayed Price · Currency is INR 33.75
+1.02 (3.12%)
At close: Apr 28, 2026
BOM:526640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.00 | 36.00 | 32.00 | 32.09 | 32.09 | -4.92% | 1,120 |
| Apr 28, 2026 | 31.50 | 33.89 | 31.50 | 33.75 | 33.75 | 3.12% | 1,510 |
| Apr 27, 2026 | 31.00 | 36.00 | 30.50 | 32.73 | 32.73 | 4.37% | 527 |
| Apr 24, 2026 | 31.05 | 34.00 | 31.00 | 31.36 | 31.36 | -4.48% | 1,816 |
| Apr 23, 2026 | 32.90 | 32.95 | 32.69 | 32.83 | 32.83 | 5.90% | 580 |
| Apr 22, 2026 | 32.40 | 34.00 | 30.16 | 31.00 | 31.00 | -4.32% | 4,001 |
| Apr 21, 2026 | 35.00 | 35.00 | 30.05 | 32.40 | 32.40 | 1.95% | 1,287 |
| Apr 20, 2026 | 31.95 | 33.65 | 29.65 | 31.78 | 31.78 | 2.32% | 1,361 |
| Apr 17, 2026 | 31.00 | 31.99 | 30.76 | 31.06 | 31.06 | -0.45% | 876 |
| Apr 16, 2026 | 30.95 | 33.00 | 30.51 | 31.20 | 31.20 | 4.28% | 1,759 |
| Apr 15, 2026 | 27.78 | 29.97 | 27.78 | 29.92 | 29.92 | 5.54% | 826 |
| Apr 13, 2026 | 30.00 | 30.00 | 27.00 | 28.35 | 28.35 | -5.50% | 2,064 |
| Apr 10, 2026 | 29.99 | 30.99 | 28.85 | 30.00 | 30.00 | 10.21% | 2,742 |
| Apr 9, 2026 | 26.26 | 29.90 | 26.26 | 27.22 | 27.22 | -1.59% | 884 |
| Apr 8, 2026 | 28.00 | 30.00 | 26.99 | 27.66 | 27.66 | 1.50% | 895 |
| Apr 7, 2026 | 26.14 | 27.29 | 26.14 | 27.25 | 27.25 | 3.22% | 1,093 |
| Apr 6, 2026 | 24.15 | 26.40 | 24.15 | 26.40 | 26.40 | 5.39% | 1,032 |
| Apr 2, 2026 | 26.50 | 26.50 | 24.01 | 25.05 | 25.05 | -3.58% | 3,113 |
| Apr 1, 2026 | 24.99 | 25.98 | 23.99 | 25.98 | 25.98 | 13.90% | 1,138 |
| Mar 30, 2026 | 26.31 | 27.45 | 22.10 | 22.81 | 22.81 | -11.55% | 6,933 |
| Mar 27, 2026 | 27.36 | 28.94 | 25.25 | 25.79 | 25.79 | -5.74% | 7,645 |
| Mar 25, 2026 | 29.60 | 29.60 | 27.32 | 27.36 | 27.36 | -5.66% | 4,132 |
| Mar 24, 2026 | 26.99 | 29.00 | 26.57 | 29.00 | 29.00 | 7.33% | 1,037 |
| Mar 23, 2026 | 29.00 | 30.99 | 26.75 | 27.02 | 27.02 | -7.47% | 4,461 |
| Mar 20, 2026 | 31.13 | 31.13 | 26.75 | 29.20 | 29.20 | -4.33% | 774 |
| Mar 19, 2026 | 29.56 | 30.98 | 29.56 | 30.52 | 30.52 | 2.76% | 347 |
| Mar 18, 2026 | 29.10 | 30.50 | 29.10 | 29.70 | 29.70 | 2.06% | 1,947 |
| Mar 17, 2026 | 29.00 | 29.99 | 28.55 | 29.10 | 29.10 | 0.31% | 351 |
| Mar 16, 2026 | 28.45 | 33.83 | 28.45 | 29.01 | 29.01 | 1.97% | 779 |
| Mar 13, 2026 | 29.40 | 29.40 | 27.61 | 28.45 | 28.45 | -1.52% | 3,648 |
| Mar 12, 2026 | 31.02 | 31.02 | 28.11 | 28.89 | 28.89 | -0.82% | 449 |
| Mar 11, 2026 | 29.15 | 31.50 | 29.02 | 29.13 | 29.13 | -5.73% | 1,981 |
| Mar 10, 2026 | 31.99 | 31.99 | 30.90 | 30.90 | 30.90 | 0.88% | 1,662 |
| Mar 9, 2026 | 30.85 | 30.85 | 29.75 | 30.63 | 30.63 | 2.96% | 234 |
| Mar 6, 2026 | 33.94 | 33.94 | 29.03 | 29.75 | 29.75 | -6.30% | 2,000 |
| Mar 5, 2026 | 31.00 | 31.97 | 29.95 | 31.75 | 31.75 | 3.49% | 634 |
| Mar 4, 2026 | 30.00 | 30.99 | 28.90 | 30.68 | 30.68 | 2.30% | 641 |
| Mar 2, 2026 | 30.94 | 30.94 | 28.78 | 29.99 | 29.99 | -3.07% | 3,292 |
| Feb 27, 2026 | 31.86 | 31.86 | 30.90 | 30.94 | 30.94 | 0.19% | 883 |
| Feb 26, 2026 | 32.00 | 32.00 | 30.50 | 30.88 | 30.88 | -3.02% | 1,891 |
| Feb 25, 2026 | 31.99 | 31.99 | 30.98 | 31.84 | 31.84 | 1.73% | 637 |
| Feb 24, 2026 | 32.29 | 33.46 | 31.05 | 31.30 | 31.30 | -3.04% | 2,645 |
| Feb 23, 2026 | 34.90 | 35.80 | 31.30 | 32.28 | 32.28 | -7.51% | 7,383 |
| Feb 20, 2026 | 33.32 | 34.98 | 33.32 | 34.90 | 34.90 | 2.65% | 204 |
| Feb 19, 2026 | 35.37 | 35.37 | 33.08 | 34.00 | 34.00 | - | 172 |
| Feb 18, 2026 | 30.71 | 35.50 | 30.71 | 34.00 | 34.00 | 0.21% | 2,817 |
| Feb 17, 2026 | 33.90 | 34.00 | 33.00 | 33.93 | 33.93 | -1.51% | 471 |
| Feb 16, 2026 | 33.00 | 34.45 | 32.50 | 34.45 | 34.45 | 3.45% | 491 |
| Feb 13, 2026 | 33.80 | 33.95 | 32.70 | 33.30 | 33.30 | -1.48% | 2,189 |
| Feb 12, 2026 | 33.00 | 34.00 | 32.00 | 33.80 | 33.80 | 1.41% | 1,124 |
| Feb 11, 2026 | 34.00 | 34.30 | 32.41 | 33.33 | 33.33 | -3.34% | 1,908 |
| Feb 10, 2026 | 33.30 | 34.85 | 33.30 | 34.48 | 34.48 | 1.32% | 294 |
| Feb 9, 2026 | 34.89 | 35.24 | 32.25 | 34.03 | 34.03 | 1.28% | 4,059 |
| Feb 6, 2026 | 35.06 | 35.99 | 33.16 | 33.60 | 33.60 | -7.54% | 3,050 |
| Feb 5, 2026 | 37.25 | 37.25 | 36.00 | 36.34 | 36.34 | 4.64% | 306 |
| Feb 4, 2026 | 35.48 | 36.20 | 32.55 | 34.73 | 34.73 | 6.86% | 4,373 |
| Feb 3, 2026 | 33.40 | 33.40 | 31.15 | 32.50 | 32.50 | 0.31% | 3,063 |
| Feb 2, 2026 | 33.76 | 33.76 | 30.50 | 32.40 | 32.40 | -4.03% | 9,178 |
| Feb 1, 2026 | 33.39 | 36.63 | 33.35 | 33.76 | 33.76 | -2.46% | 976 |
| Jan 30, 2026 | 34.60 | 35.93 | 33.57 | 34.61 | 34.61 | 0.03% | 983 |
| Jan 29, 2026 | 34.22 | 36.00 | 33.30 | 34.60 | 34.60 | 0.61% | 1,732 |
| Jan 28, 2026 | 34.90 | 36.49 | 33.61 | 34.39 | 34.39 | -1.60% | 1,465 |
| Jan 27, 2026 | 35.50 | 35.52 | 34.01 | 34.95 | 34.95 | 1.75% | 521 |
| Jan 23, 2026 | 36.87 | 37.88 | 34.20 | 34.35 | 34.35 | -6.83% | 1,364 |
| Jan 22, 2026 | 37.99 | 37.99 | 33.65 | 36.87 | 36.87 | 7.96% | 1,128 |
| Jan 21, 2026 | 34.95 | 38.90 | 34.01 | 34.15 | 34.15 | -1.87% | 1,943 |
| Jan 20, 2026 | 34.00 | 36.45 | 34.00 | 34.80 | 34.80 | -0.74% | 239 |
| Jan 19, 2026 | 37.64 | 37.64 | 34.90 | 35.06 | 35.06 | -6.88% | 5,689 |
| Jan 16, 2026 | 34.15 | 37.99 | 34.15 | 37.65 | 37.65 | 3.15% | 911 |
| Jan 14, 2026 | 36.50 | 37.90 | 35.65 | 36.50 | 36.50 | - | 1,965 |
| Jan 13, 2026 | 35.56 | 37.68 | 35.56 | 36.50 | 36.50 | -1.72% | 806 |
| Jan 12, 2026 | 35.90 | 37.47 | 35.25 | 37.14 | 37.14 | 3.20% | 2,366 |
| Jan 9, 2026 | 36.25 | 38.30 | 35.10 | 35.99 | 35.99 | -1.45% | 6,178 |
| Jan 8, 2026 | 38.00 | 39.96 | 36.25 | 36.52 | 36.52 | -3.89% | 649 |
| Jan 7, 2026 | 38.00 | 38.20 | 38.00 | 38.00 | 38.00 | 2.01% | 794 |
| Jan 6, 2026 | 37.25 | 39.49 | 37.25 | 37.25 | 37.25 | - | 538 |
| Jan 5, 2026 | 36.60 | 39.98 | 36.36 | 37.25 | 37.25 | -1.84% | 1,103 |
| Jan 2, 2026 | 37.95 | 38.50 | 37.52 | 37.95 | 37.95 | - | 1,396 |
| Jan 1, 2026 | 37.25 | 37.95 | 37.25 | 37.95 | 37.95 | - | 2,426 |
| Dec 31, 2025 | 37.00 | 38.00 | 37.00 | 37.95 | 37.95 | -0.78% | 3,404 |
| Dec 30, 2025 | 36.26 | 39.98 | 36.26 | 38.25 | 38.25 | 0.66% | 2,620 |
| Dec 29, 2025 | 37.86 | 40.97 | 36.72 | 38.00 | 38.00 | -0.13% | 5,753 |
| Dec 26, 2025 | 40.48 | 40.48 | 38.05 | 38.05 | 38.05 | -0.57% | 465 |
| Dec 24, 2025 | 39.98 | 39.98 | 38.00 | 38.27 | 38.27 | -2.42% | 1,966 |
| Dec 23, 2025 | 38.51 | 40.24 | 38.32 | 39.22 | 39.22 | 1.84% | 536 |
| Dec 22, 2025 | 43.00 | 43.00 | 38.05 | 38.51 | 38.51 | 0.65% | 7,825 |
| Dec 19, 2025 | 38.00 | 40.00 | 38.00 | 38.26 | 38.26 | -2.05% | 2,439 |
| Dec 18, 2025 | 43.79 | 43.79 | 37.50 | 39.06 | 39.06 | 1.45% | 283 |
| Dec 17, 2025 | 42.50 | 42.50 | 37.52 | 38.50 | 38.50 | 3.69% | 1,661 |
| Dec 16, 2025 | 37.50 | 39.89 | 36.74 | 37.13 | 37.13 | -0.67% | 301 |
| Dec 15, 2025 | 37.72 | 39.39 | 37.02 | 37.38 | 37.38 | -0.88% | 1,998 |
| Dec 12, 2025 | 39.30 | 40.00 | 37.15 | 37.71 | 37.71 | -4.51% | 1,093 |
| Dec 11, 2025 | 38.99 | 39.58 | 38.80 | 39.49 | 39.49 | 6.44% | 443 |
| Dec 10, 2025 | 39.85 | 39.99 | 37.01 | 37.10 | 37.10 | -2.37% | 730 |
| Dec 9, 2025 | 39.35 | 39.35 | 37.00 | 38.00 | 38.00 | -0.55% | 1,360 |
| Dec 8, 2025 | 39.05 | 39.05 | 38.20 | 38.21 | 38.21 | -0.10% | 1,772 |
| Dec 5, 2025 | 39.32 | 40.38 | 38.20 | 38.25 | 38.25 | -2.22% | 1,889 |
| Dec 4, 2025 | 39.69 | 40.40 | 39.00 | 39.12 | 39.12 | -1.41% | 2,662 |
| Dec 3, 2025 | 38.99 | 40.94 | 38.13 | 39.68 | 39.68 | -0.53% | 952 |
| Dec 2, 2025 | 43.63 | 43.63 | 39.06 | 39.89 | 39.89 | -3.53% | 5,801 |