Royal Sense Limited (BOM:544143)
India
· Delayed Price · Currency is INR 146.80
+4.60 (3.23%)
At close: Apr 28, 2026
Royal Sense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144.00 | 149.60 | 144.00 | 146.80 | 146.80 | 3.23% | 4,500 |
| Apr 27, 2026 | 153.00 | 153.00 | 137.20 | 142.20 | 142.20 | -5.01% | 33,000 |
| Apr 24, 2026 | 165.00 | 165.00 | 148.95 | 149.70 | 149.70 | -12.71% | 31,000 |
| Apr 22, 2026 | 173.00 | 175.00 | 171.50 | 171.50 | 171.50 | -0.75% | 4,000 |
| Apr 21, 2026 | 169.55 | 175.00 | 160.40 | 172.80 | 172.80 | 1.92% | 42,500 |
| Apr 20, 2026 | 180.00 | 180.00 | 160.00 | 169.55 | 169.55 | -9.93% | 20,000 |
| Apr 17, 2026 | 191.10 | 193.00 | 175.55 | 188.25 | 188.25 | -1.67% | 27,500 |
| Apr 16, 2026 | 192.00 | 192.00 | 191.45 | 191.45 | 191.45 | -1.19% | 1,000 |
| Apr 15, 2026 | 165.00 | 198.00 | 161.00 | 193.75 | 193.75 | 16.93% | 32,500 |
| Apr 13, 2026 | 170.00 | 170.00 | 160.05 | 165.70 | 165.70 | -5.31% | 2,000 |
| Apr 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.26% | 1,500 |
| Apr 9, 2026 | 179.90 | 180.90 | 179.90 | 180.90 | 180.90 | 1.12% | 11,000 |
| Apr 8, 2026 | 165.00 | 178.90 | 165.00 | 178.90 | 178.90 | 3.17% | 1,500 |
| Apr 7, 2026 | 173.40 | 173.40 | 170.00 | 173.40 | 173.40 | 2.06% | 2,500 |
| Apr 6, 2026 | 152.00 | 176.55 | 152.00 | 169.90 | 169.90 | 15.46% | 4,500 |
| Apr 2, 2026 | 136.25 | 147.15 | 136.25 | 147.15 | 147.15 | 12.50% | 1,500 |
| Apr 1, 2026 | 128.00 | 130.80 | 128.00 | 130.80 | 130.80 | 4.64% | 1,500 |
| Mar 30, 2026 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | -0.83% | 7,000 |
| Mar 27, 2026 | 130.05 | 136.00 | 125.00 | 126.05 | 126.05 | -6.77% | 22,000 |
| Mar 25, 2026 | 137.10 | 140.00 | 135.00 | 135.20 | 135.20 | -3.08% | 10,500 |
| Mar 24, 2026 | 140.00 | 140.00 | 137.00 | 139.50 | 139.50 | 1.82% | 9,000 |
| Mar 23, 2026 | 152.50 | 152.50 | 137.00 | 137.00 | 137.00 | -10.16% | 13,000 |
| Mar 20, 2026 | 152.60 | 152.60 | 152.50 | 152.50 | 152.50 | 1.67% | 1,000 |
| Mar 19, 2026 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -3.29% | 9,500 |
| Mar 16, 2026 | 162.00 | 162.00 | 155.10 | 155.10 | 155.10 | -3.66% | 3,500 |
| Mar 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 1,000 |
| Mar 11, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.59% | 2,500 |
| Mar 10, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 1.27% | 500 |
| Mar 9, 2026 | 154.55 | 158.05 | 154.00 | 158.05 | 158.05 | 0.86% | 3,000 |
| Mar 6, 2026 | 160.00 | 160.00 | 155.00 | 156.70 | 156.70 | -5.03% | 2,500 |
| Mar 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 1,000 |
| Mar 2, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -2.33% | 1,500 |
| Feb 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1,500 |
| Feb 26, 2026 | 176.50 | 176.50 | 172.00 | 172.00 | 172.00 | -0.03% | 1,500 |
| Feb 25, 2026 | 171.05 | 172.05 | 170.00 | 172.05 | 172.05 | -2.11% | 3,500 |
| Feb 24, 2026 | 175.00 | 179.00 | 172.50 | 175.75 | 175.75 | -2.36% | 1,500 |
| Feb 23, 2026 | 190.75 | 190.75 | 180.00 | 180.00 | 180.00 | -1.91% | 4,500 |
| Feb 18, 2026 | 180.00 | 184.95 | 180.00 | 183.50 | 183.50 | 2.11% | 2,000 |
| Feb 17, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 2.66% | 500 |
| Feb 16, 2026 | 178.00 | 178.00 | 175.00 | 175.05 | 175.05 | 0.32% | 3,000 |
| Feb 13, 2026 | 174.45 | 174.50 | 174.45 | 174.50 | 174.50 | -0.20% | 1,000 |
| Feb 12, 2026 | 165.55 | 175.00 | 162.55 | 174.85 | 174.85 | 2.85% | 7,000 |
| Feb 11, 2026 | 174.40 | 174.40 | 170.00 | 170.00 | 170.00 | 0.59% | 1,000 |
| Feb 10, 2026 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | -6.09% | 1,500 |
| Feb 9, 2026 | 175.00 | 186.00 | 175.00 | 179.95 | 179.95 | 6.48% | 3,000 |
| Feb 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.65% | 500 |
| Feb 5, 2026 | 175.00 | 175.00 | 153.00 | 166.25 | 166.25 | -11.57% | 13,500 |
| Feb 4, 2026 | 199.95 | 199.95 | 185.00 | 188.00 | 188.00 | -10.48% | 3,000 |
| Feb 3, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 16.76% | 500 |
| Feb 2, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | 5.79% | 500 |
| Feb 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.28% | 500 |
| Jan 30, 2026 | 180.00 | 180.00 | 170.00 | 172.20 | 172.20 | -4.33% | 2,000 |
| Jan 29, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.37% | 3,000 |
| Jan 27, 2026 | 180.00 | 185.00 | 180.00 | 182.50 | 182.50 | -1.35% | 1,500 |
| Jan 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.35% | 500 |
| Jan 22, 2026 | 184.00 | 189.90 | 184.00 | 189.45 | 189.45 | 5.25% | 2,000 |
| Jan 21, 2026 | 195.00 | 195.00 | 180.00 | 180.00 | 180.00 | -2.07% | 4,500 |
| Jan 20, 2026 | 167.95 | 186.45 | 167.95 | 183.80 | 183.80 | 12.76% | 15,000 |
| Jan 19, 2026 | 154.50 | 163.00 | 154.50 | 163.00 | 163.00 | 5.50% | 1,500 |
| Jan 16, 2026 | 160.05 | 162.95 | 154.00 | 154.50 | 154.50 | -6.36% | 8,000 |
| Jan 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.79% | 500 |
| Jan 13, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - | 500 |
| Jan 12, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - | 500 |
| Jan 9, 2026 | 163.00 | 163.00 | 162.10 | 162.10 | 162.10 | -7.37% | 1,000 |
| Jan 8, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.13% | 2,000 |
| Jan 7, 2026 | 170.00 | 179.00 | 170.00 | 178.80 | 178.80 | 4.26% | 7,000 |
| Jan 5, 2026 | 178.00 | 180.00 | 171.50 | 171.50 | 171.50 | -4.67% | 2,500 |
| Jan 2, 2026 | 187.60 | 188.00 | 179.85 | 179.90 | 179.90 | -0.53% | 13,500 |
| Jan 1, 2026 | 190.00 | 190.00 | 180.00 | 180.85 | 180.85 | -5.54% | 6,500 |
| Dec 31, 2025 | 199.00 | 199.00 | 180.00 | 191.45 | 191.45 | -5.69% | 20,500 |
| Dec 30, 2025 | 194.00 | 205.00 | 194.00 | 203.00 | 203.00 | 4.64% | 13,500 |
| Dec 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.89% | 1,000 |
| Dec 26, 2025 | 199.00 | 199.00 | 193.00 | 195.75 | 195.75 | -4.42% | 12,500 |
| Dec 24, 2025 | 205.00 | 205.00 | 204.00 | 204.80 | 204.80 | -6.03% | 2,500 |
| Dec 23, 2025 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | 6.32% | 500 |
| Dec 19, 2025 | 197.50 | 217.95 | 197.50 | 205.00 | 205.00 | -2.84% | 9,000 |
| Dec 18, 2025 | 228.85 | 228.90 | 211.00 | 211.00 | 211.00 | -2.31% | 4,000 |
| Dec 17, 2025 | 215.05 | 216.00 | 215.00 | 216.00 | 216.00 | -5.64% | 2,000 |
| Dec 16, 2025 | 218.00 | 228.90 | 212.60 | 228.90 | 228.90 | 6.47% | 2,000 |
| Dec 15, 2025 | 226.70 | 226.70 | 214.95 | 215.00 | 215.00 | -4.44% | 15,000 |
| Dec 11, 2025 | 245.25 | 245.25 | 225.00 | 225.00 | 225.00 | -3.43% | 3,500 |
| Dec 10, 2025 | 225.00 | 233.00 | 220.00 | 233.00 | 233.00 | 1.30% | 2,000 |
| Dec 9, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.88% | 1,000 |
| Dec 8, 2025 | 241.50 | 255.90 | 225.05 | 241.80 | 241.80 | 2.76% | 10,500 |
| Dec 5, 2025 | 215.95 | 245.70 | 215.95 | 235.30 | 235.30 | 14.78% | 9,000 |
| Dec 4, 2025 | 204.95 | 205.00 | 204.95 | 205.00 | 205.00 | 2.50% | 2,000 |
| Dec 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.04% | 1,000 |
| Dec 2, 2025 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | -3.92% | 9,000 |
| Dec 1, 2025 | 202.50 | 204.75 | 195.00 | 204.00 | 204.00 | -0.68% | 10,000 |
| Nov 28, 2025 | 201.00 | 205.75 | 200.10 | 205.40 | 205.40 | -0.53% | 3,000 |
| Nov 27, 2025 | 214.00 | 214.00 | 200.00 | 206.50 | 206.50 | -3.50% | 18,500 |
| Nov 26, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 4.31% | 500 |
| Nov 25, 2025 | 205.00 | 210.00 | 200.00 | 205.15 | 205.15 | -2.31% | 5,000 |
| Nov 24, 2025 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | - | 4,000 |
| Nov 21, 2025 | 215.00 | 215.00 | 200.00 | 210.00 | 210.00 | -4.55% | 3,000 |
| Nov 20, 2025 | 223.65 | 223.65 | 215.00 | 220.00 | 220.00 | -1.63% | 7,000 |
| Nov 18, 2025 | 225.00 | 225.00 | 212.70 | 223.65 | 223.65 | -3.60% | 8,000 |
| Nov 17, 2025 | 220.00 | 238.00 | 220.00 | 232.00 | 232.00 | 4.72% | 2,500 |
| Nov 14, 2025 | 240.00 | 240.00 | 220.50 | 221.55 | 221.55 | -9.57% | 4,000 |
| Nov 13, 2025 | 240.00 | 250.00 | 240.00 | 245.00 | 245.00 | -1.98% | 1,000 |