Skip to main content
Oriental Hotels Limited (NSE:ORIENTHOT)
India flag India · Delayed Price · Currency is INR
87.06
-5.95 (-6.40%)
At close: Mar 9, 2026

Oriental Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202692.0092.0086.3187.0687.06-6.40%785,139
Mar 6, 202692.5394.5592.3093.0193.010.52%145,379
Mar 5, 202695.4095.9992.1092.5392.53-2.14%236,030
Mar 4, 202696.5097.0094.1094.5594.55-3.85%205,208
Mar 2, 202698.00101.1396.6198.3498.34-3.10%193,802
Feb 27, 2026101.83102.95101.00101.49101.490.66%187,717
Feb 26, 202699.79103.0098.99100.82100.821.05%1,021,252
Feb 25, 2026100.73100.9599.1399.7799.77-0.95%84,508
Feb 24, 202699.03101.9998.51100.73100.730.86%179,184
Feb 23, 2026101.13101.9198.8199.8799.87-0.90%173,974
Feb 20, 2026101.92102.24100.11100.78100.78-1.12%102,759
Feb 19, 2026102.29102.77101.00101.92101.92-0.49%203,191
Feb 18, 2026102.39105.04100.94102.42102.420.25%308,322
Feb 17, 2026101.75106.79101.61102.16102.160.30%853,106
Feb 16, 2026102.20102.58101.22101.85101.85-0.74%74,278
Feb 13, 2026104.47104.92101.52102.61102.61-1.93%108,867
Feb 12, 2026104.74106.29104.00104.63104.63-1.27%127,934
Feb 11, 2026107.83108.16104.48105.98105.98-1.38%118,444
Feb 10, 2026109.01111.43107.01107.46107.46-1.22%220,882
Feb 9, 2026106.00110.50105.54108.79108.793.09%205,966
Feb 6, 2026106.03107.44103.31105.53105.53-0.91%139,932
Feb 5, 2026103.60108.79103.33106.50106.501.37%153,989
Feb 4, 2026105.20105.94103.20105.06105.06-0.74%118,195
Feb 3, 2026105.30110.41104.14105.84105.842.16%348,506
Feb 2, 2026100.89104.2899.54103.60103.602.11%125,526
Feb 1, 2026101.51104.35100.16101.46101.46-0.07%85,687
Jan 30, 202699.55102.1398.66101.53101.531.95%100,305
Jan 29, 2026101.35101.7799.0099.5999.59-1.70%136,183
Jan 28, 2026100.25102.89100.10101.31101.310.73%239,867
Jan 27, 2026101.40102.1099.23100.58100.58-0.91%155,879
Jan 23, 2026105.76105.94101.01101.50101.50-3.96%107,950
Jan 22, 2026106.55108.00105.00105.69105.69-0.38%87,340
Jan 21, 2026107.00108.92104.79106.09106.09-2.11%204,056
Jan 20, 2026108.98110.55106.71108.38108.38-0.54%330,534
Jan 19, 2026113.70113.70108.10108.97108.97-5.17%206,277
Jan 16, 2026116.09116.09112.52114.91114.91-0.45%262,249
Jan 14, 2026116.54121.01114.40115.43115.430.20%1,237,916
Jan 13, 2026112.80125.90112.00115.20115.202.38%4,481,512
Jan 12, 2026115.00116.35111.67112.52112.52-3.00%351,205
Jan 9, 2026115.40118.50113.82116.00116.00-0.99%260,631
Jan 8, 2026114.35118.90114.00117.16117.161.45%643,675
Jan 7, 2026108.00116.75107.50115.49115.496.35%656,002
Jan 6, 2026108.50109.97106.25108.59108.590.05%126,080
Jan 5, 2026107.10109.00106.50108.54108.540.57%104,893
Jan 2, 2026110.60111.29107.00107.93107.93-1.78%275,218
Jan 1, 2026103.30113.40102.71109.89109.896.69%1,710,451
Dec 31, 2025102.26103.98102.26103.00103.000.72%86,436
Dec 30, 2025102.11102.89101.20102.26102.260.14%235,901
Dec 29, 2025101.50103.80101.34102.12102.12-0.18%120,935
Dec 26, 2025103.00104.80101.36102.30102.30-0.69%285,427
Dec 24, 2025104.70104.81102.65103.01103.01-1.36%157,227
Dec 23, 2025105.88106.14103.50104.43104.43-1.37%151,563
Dec 22, 2025101.03106.6099.61105.88105.884.89%1,275,844
Dec 19, 202599.60102.1399.10100.94100.941.70%209,993
Dec 18, 2025100.20100.9198.0899.2599.25-1.13%270,213
Dec 17, 2025103.69103.69100.05100.38100.38-2.89%275,406
Dec 16, 2025104.79104.99102.81103.37103.37-0.97%103,768
Dec 15, 2025106.44106.44103.97104.38104.38-1.85%127,719
Dec 12, 2025106.09108.14105.40106.35106.350.42%159,380
Dec 11, 2025107.48107.49104.43105.91105.91-1.47%230,870
Dec 10, 2025108.29111.11107.00107.49107.49-0.31%177,608
Dec 9, 2025109.00110.03104.15107.82107.82-1.53%225,808
Dec 8, 2025112.70113.00108.30109.50109.50-2.56%111,710
Dec 5, 2025112.10113.69111.22112.38112.38-0.34%122,721
Dec 4, 2025111.29114.97111.02112.76112.761.19%140,919
Dec 3, 2025114.53115.83110.53111.43111.43-2.61%273,781
Dec 2, 2025116.09116.62113.76114.42114.42-0.94%160,977
Dec 1, 2025116.09116.44114.00115.50115.50-0.29%171,144
Nov 28, 2025118.36118.50115.57115.84115.84-1.81%259,699
Nov 27, 2025121.98121.98114.99117.97117.97-2.79%328,406
Nov 26, 2025120.94122.48119.52121.36121.360.61%162,248
Nov 25, 2025120.59121.48120.00120.63120.63-0.94%72,153
Nov 24, 2025116.40124.11115.51121.77121.775.79%1,016,319
Nov 21, 2025119.20120.04114.00115.11115.11-3.77%538,388
Nov 20, 2025121.00121.27118.90119.62119.62-0.61%80,052
Nov 19, 2025122.73122.73120.00120.35120.35-1.46%90,253
Nov 18, 2025123.00123.21121.59122.13122.13-0.64%123,134
Nov 17, 2025123.14123.45121.81122.92122.920.25%176,450
Nov 14, 2025123.14123.99121.86122.61122.61-0.43%237,396
Nov 13, 2025119.77127.00119.77123.14123.142.81%255,768
Nov 12, 2025119.00120.49118.70119.77119.771.29%93,638
Nov 11, 2025119.71120.50118.00118.25118.25-1.39%270,703
Nov 10, 2025123.00123.00119.00119.92119.92-1.19%226,004
Nov 7, 2025119.50122.90119.10121.36121.361.07%259,997
Nov 6, 2025120.40121.00119.50120.07120.07-0.27%163,542
Nov 4, 2025123.60123.63120.05120.39120.39-2.07%225,714
Nov 3, 2025124.40124.40122.50122.94122.94-0.32%98,740
Oct 31, 2025124.45124.53123.00123.34123.34-0.18%243,012
Oct 30, 2025123.20129.00123.00123.56123.56-0.19%390,274
Oct 29, 2025123.16124.50123.00123.80123.80-0.16%99,634
Oct 28, 2025124.77125.00123.15124.00124.00-0.06%104,264
Oct 27, 2025125.30126.30123.10124.07124.07-0.22%113,183
Oct 24, 2025125.17125.79120.35124.34124.34-0.66%193,810
Oct 23, 2025125.50126.95124.67125.17125.170.33%116,584
Oct 21, 2025126.48128.89123.90124.76124.76-0.36%179,987
Oct 20, 2025127.98128.01123.10125.21125.21-1.53%210,575
Oct 17, 2025127.50131.90124.99127.15127.15-0.05%298,257
Oct 16, 2025126.97129.20126.21127.21127.210.19%96,987
Oct 15, 2025125.25128.00124.00126.97126.971.42%343,851
Oct 14, 2025128.00128.40123.75125.19125.19-2.05%311,065