Royal Orchid Hotels Limited (NSE:ROHLTD)
India
· Delayed Price · Currency is INR 339.10
-0.60 (-0.18%)
Apr 29, 2026, 11:34 AM IST
Royal Orchid Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 339.45 | 343.40 | 336.90 | 338.10 | - | -0.47% | 18,416 |
| Apr 28, 2026 | 347.05 | 356.90 | 338.35 | 339.70 | 339.70 | -2.40% | 53,380 |
| Apr 27, 2026 | 346.10 | 352.95 | 341.55 | 348.05 | 348.05 | 2.05% | 24,363 |
| Apr 24, 2026 | 343.85 | 349.95 | 335.80 | 341.05 | 341.05 | -2.24% | 40,005 |
| Apr 23, 2026 | 349.50 | 357.00 | 343.55 | 348.85 | 348.85 | 0.35% | 28,517 |
| Apr 22, 2026 | 358.25 | 358.25 | 346.75 | 347.65 | 347.65 | -1.90% | 77,293 |
| Apr 21, 2026 | 356.40 | 363.95 | 354.00 | 354.40 | 354.40 | -0.56% | 61,054 |
| Apr 20, 2026 | 365.00 | 365.00 | 352.25 | 356.40 | 356.40 | -1.19% | 36,811 |
| Apr 17, 2026 | 360.10 | 367.95 | 358.55 | 360.70 | 360.70 | -0.39% | 38,429 |
| Apr 16, 2026 | 366.70 | 367.95 | 354.25 | 362.10 | 362.10 | 0.17% | 58,960 |
| Apr 15, 2026 | 357.00 | 365.10 | 357.00 | 361.50 | 361.50 | 1.39% | 62,333 |
| Apr 13, 2026 | 350.15 | 361.90 | 347.90 | 356.55 | 356.55 | -3.61% | 48,914 |
| Apr 10, 2026 | 356.35 | 372.70 | 352.10 | 369.90 | 369.90 | 3.79% | 86,137 |
| Apr 9, 2026 | 335.00 | 360.00 | 332.80 | 356.40 | 356.40 | 6.39% | 200,626 |
| Apr 8, 2026 | 324.80 | 341.60 | 315.60 | 335.00 | 335.00 | 8.93% | 207,510 |
| Apr 7, 2026 | 311.30 | 312.05 | 303.00 | 307.55 | 307.55 | -0.65% | 30,709 |
| Apr 6, 2026 | 313.15 | 325.00 | 297.10 | 309.55 | 309.55 | -1.15% | 90,786 |
| Apr 2, 2026 | 300.50 | 315.00 | 291.60 | 313.15 | 313.15 | 2.19% | 52,946 |
| Apr 1, 2026 | 283.45 | 311.35 | 276.65 | 306.45 | 306.45 | 12.96% | 168,451 |
| Mar 30, 2026 | 289.30 | 289.30 | 269.40 | 271.30 | 271.30 | -6.69% | 152,553 |
| Mar 27, 2026 | 301.60 | 307.45 | 288.00 | 290.75 | 290.75 | -4.56% | 95,928 |
| Mar 25, 2026 | 302.00 | 314.60 | 301.00 | 304.65 | 304.65 | 0.89% | 86,763 |
| Mar 24, 2026 | 296.00 | 307.20 | 290.50 | 301.95 | 301.95 | 4.35% | 117,182 |
| Mar 23, 2026 | 305.45 | 317.60 | 285.35 | 289.35 | 289.35 | -7.75% | 106,525 |
| Mar 20, 2026 | 319.85 | 327.15 | 312.50 | 313.65 | 313.65 | -1.98% | 82,119 |
| Mar 19, 2026 | 318.00 | 327.60 | 317.55 | 320.00 | 320.00 | -1.05% | 72,159 |
| Mar 18, 2026 | 325.10 | 336.00 | 321.80 | 323.40 | 323.40 | -0.51% | 87,880 |
| Mar 17, 2026 | 322.35 | 333.85 | 317.05 | 325.05 | 325.05 | 0.84% | 100,786 |
| Mar 16, 2026 | 330.00 | 330.10 | 311.05 | 322.35 | 322.35 | -3.44% | 85,918 |
| Mar 13, 2026 | 335.45 | 340.80 | 328.25 | 333.85 | 333.85 | -0.89% | 48,730 |
| Mar 12, 2026 | 325.50 | 342.55 | 320.75 | 336.85 | 336.85 | 3.04% | 62,747 |
| Mar 11, 2026 | 329.70 | 338.35 | 321.00 | 326.90 | 326.90 | -0.26% | 88,885 |
| Mar 10, 2026 | 329.00 | 336.95 | 324.55 | 327.75 | 327.75 | 1.25% | 82,891 |
| Mar 9, 2026 | 333.00 | 333.00 | 318.00 | 323.70 | 323.70 | -4.36% | 67,529 |
| Mar 6, 2026 | 334.00 | 342.40 | 334.00 | 338.45 | 338.45 | -0.25% | 20,028 |
| Mar 5, 2026 | 336.05 | 341.85 | 335.00 | 339.30 | 339.30 | 1.00% | 33,033 |
| Mar 4, 2026 | 343.00 | 343.00 | 331.10 | 335.95 | 335.95 | -3.17% | 41,937 |
| Mar 2, 2026 | 350.00 | 358.00 | 343.35 | 346.95 | 346.95 | -4.26% | 45,148 |
| Feb 27, 2026 | 370.30 | 370.30 | 360.10 | 362.40 | 362.40 | -0.67% | 20,763 |
| Feb 26, 2026 | 365.00 | 367.80 | 361.00 | 364.85 | 364.85 | -0.42% | 17,811 |
| Feb 25, 2026 | 368.90 | 373.30 | 360.25 | 366.40 | 366.40 | 0.59% | 31,874 |
| Feb 24, 2026 | 363.75 | 370.00 | 356.35 | 364.25 | 364.25 | -0.40% | 22,655 |
| Feb 23, 2026 | 364.10 | 367.90 | 362.40 | 365.70 | 365.70 | 0.79% | 19,712 |
| Feb 20, 2026 | 369.45 | 369.45 | 359.35 | 362.85 | 362.85 | -1.83% | 32,021 |
| Feb 19, 2026 | 362.00 | 372.70 | 362.00 | 369.60 | 369.60 | 1.80% | 60,816 |
| Feb 18, 2026 | 365.95 | 368.75 | 360.75 | 363.05 | 363.05 | -0.70% | 29,058 |
| Feb 17, 2026 | 369.80 | 369.80 | 364.00 | 365.60 | 365.60 | 0.29% | 29,351 |
| Feb 16, 2026 | 370.00 | 372.25 | 360.20 | 364.55 | 364.55 | -2.73% | 46,439 |
| Feb 13, 2026 | 384.25 | 385.55 | 372.10 | 374.80 | 374.80 | -2.61% | 30,834 |
| Feb 12, 2026 | 390.00 | 391.50 | 381.25 | 384.85 | 384.85 | -1.87% | 35,290 |
| Feb 11, 2026 | 394.80 | 400.10 | 390.10 | 392.20 | 392.20 | -1.16% | 26,670 |
| Feb 10, 2026 | 389.70 | 399.00 | 387.85 | 396.80 | 396.80 | 2.51% | 59,273 |
| Feb 9, 2026 | 374.65 | 394.45 | 374.65 | 387.10 | 387.10 | 3.32% | 58,086 |
| Feb 6, 2026 | 371.10 | 377.10 | 367.55 | 374.65 | 374.65 | 0.96% | 24,664 |
| Feb 5, 2026 | 363.40 | 376.80 | 363.40 | 371.10 | 371.10 | 0.61% | 57,769 |
| Feb 4, 2026 | 358.00 | 371.15 | 356.25 | 368.85 | 368.85 | 2.84% | 43,999 |
| Feb 3, 2026 | 357.30 | 372.40 | 353.00 | 358.65 | 358.65 | 2.97% | 70,360 |
| Feb 2, 2026 | 360.90 | 361.65 | 331.10 | 348.30 | 348.30 | -2.15% | 86,492 |
| Feb 1, 2026 | 357.00 | 364.00 | 355.00 | 355.95 | 355.95 | -0.81% | 22,830 |
| Jan 30, 2026 | 353.35 | 361.40 | 351.95 | 358.85 | 358.85 | 1.06% | 17,334 |
| Jan 29, 2026 | 366.25 | 371.85 | 350.10 | 355.10 | 355.10 | -3.04% | 52,525 |
| Jan 28, 2026 | 351.15 | 370.00 | 349.85 | 366.25 | 366.25 | 4.67% | 37,129 |
| Jan 27, 2026 | 350.00 | 357.50 | 340.00 | 349.90 | 349.90 | -0.95% | 42,368 |
| Jan 23, 2026 | 362.15 | 366.70 | 350.60 | 353.25 | 353.25 | -2.94% | 46,096 |
| Jan 22, 2026 | 375.00 | 375.75 | 360.75 | 363.95 | 363.95 | -1.64% | 33,273 |
| Jan 21, 2026 | 378.40 | 379.15 | 364.00 | 370.00 | 370.00 | -2.08% | 47,272 |
| Jan 20, 2026 | 385.00 | 390.10 | 374.15 | 377.85 | 377.85 | -2.00% | 41,707 |
| Jan 19, 2026 | 392.55 | 394.35 | 384.10 | 385.55 | 385.55 | -2.72% | 24,263 |
| Jan 16, 2026 | 390.35 | 404.00 | 389.10 | 396.35 | 396.35 | 1.03% | 31,216 |
| Jan 14, 2026 | 378.25 | 401.00 | 377.90 | 392.30 | 392.30 | 3.20% | 65,057 |
| Jan 13, 2026 | 371.00 | 390.05 | 371.00 | 380.15 | 380.15 | 1.67% | 58,377 |
| Jan 12, 2026 | 379.15 | 382.90 | 370.10 | 373.90 | 373.90 | -1.38% | 52,593 |
| Jan 9, 2026 | 390.50 | 392.00 | 377.00 | 379.15 | 379.15 | -2.48% | 40,969 |
| Jan 8, 2026 | 396.00 | 402.00 | 385.90 | 388.80 | 388.80 | -2.18% | 28,185 |
| Jan 7, 2026 | 395.90 | 402.65 | 395.05 | 397.45 | 397.45 | -0.10% | 23,899 |
| Jan 6, 2026 | 409.50 | 409.50 | 395.55 | 397.85 | 397.85 | -2.82% | 25,182 |
| Jan 5, 2026 | 412.40 | 417.30 | 406.00 | 409.40 | 409.40 | -1.15% | 21,554 |
| Jan 2, 2026 | 418.00 | 418.00 | 410.60 | 414.15 | 414.15 | -0.23% | 15,303 |
| Jan 1, 2026 | 419.45 | 419.45 | 413.40 | 415.10 | 415.10 | -0.54% | 16,129 |
| Dec 31, 2025 | 413.75 | 420.50 | 412.00 | 417.35 | 417.35 | 0.36% | 27,349 |
| Dec 30, 2025 | 412.00 | 416.80 | 409.00 | 415.85 | 415.85 | 0.57% | 22,542 |
| Dec 29, 2025 | 410.35 | 420.00 | 408.55 | 413.50 | 413.50 | 1.29% | 60,217 |
| Dec 26, 2025 | 406.30 | 412.35 | 402.40 | 408.25 | 408.25 | 0.48% | 47,992 |
| Dec 24, 2025 | 410.00 | 413.70 | 404.50 | 406.30 | 406.30 | -1.32% | 28,432 |
| Dec 23, 2025 | 405.80 | 416.40 | 401.15 | 411.75 | 411.75 | 1.47% | 54,286 |
| Dec 22, 2025 | 392.00 | 409.80 | 392.00 | 405.80 | 405.80 | 2.80% | 48,254 |
| Dec 19, 2025 | 384.95 | 399.00 | 384.95 | 394.75 | 394.75 | 2.47% | 28,140 |
| Dec 18, 2025 | 387.05 | 391.50 | 379.55 | 385.25 | 385.25 | -0.19% | 44,281 |
| Dec 17, 2025 | 374.65 | 395.00 | 374.65 | 386.00 | 386.00 | 1.49% | 77,831 |
| Dec 16, 2025 | 378.00 | 384.40 | 378.00 | 380.35 | 380.35 | -0.54% | 24,461 |
| Dec 15, 2025 | 382.05 | 385.75 | 378.50 | 382.40 | 382.40 | -0.22% | 25,480 |
| Dec 12, 2025 | 381.00 | 387.00 | 376.95 | 383.25 | 383.25 | 0.92% | 71,090 |
| Dec 11, 2025 | 380.30 | 381.50 | 373.95 | 379.75 | 379.75 | -0.39% | 53,356 |
| Dec 10, 2025 | 383.30 | 395.00 | 377.90 | 381.25 | 381.25 | -1.74% | 65,803 |
| Dec 9, 2025 | 382.00 | 392.00 | 371.60 | 388.00 | 388.00 | 0.05% | 181,256 |
| Dec 8, 2025 | 408.35 | 408.35 | 381.10 | 387.80 | 387.80 | -5.03% | 162,192 |
| Dec 5, 2025 | 413.20 | 413.20 | 399.00 | 408.35 | 408.35 | -1.08% | 52,040 |
| Dec 4, 2025 | 415.95 | 415.95 | 410.25 | 412.80 | 412.80 | -0.58% | 18,003 |
| Dec 3, 2025 | 418.15 | 419.85 | 407.00 | 415.20 | 415.20 | -0.71% | 34,598 |
| Dec 2, 2025 | 419.05 | 419.90 | 412.95 | 418.15 | 418.15 | -0.21% | 33,039 |