NSE - Delayed Quote
INR
Royal Orchid Hotels Limited (ROHLTD.NS)
291.00
+0.70
(+0.24%)
At close: November 9 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
294.80
294.80
287.35
291.00
291.00
5,932
Nov 6, 2026
289.50
291.40
285.05
288.70
288.70
10,366
Nov 5, 2026
284.25
292.00
284.00
289.05
289.05
12,583
Nov 4, 2026
276.70
284.00
272.25
281.00
281.00
8,803
Nov 3, 2026
273.20
276.95
273.00
275.15
275.15
4,313
Nov 2, 2026
266.00
276.80
266.00
273.10
273.10
3,839
Oct 30, 2026
274.65
277.30
268.00
269.00
269.00
7,753
Oct 29, 2026
277.20
279.45
276.00
276.95
276.95
1,729
Oct 28, 2026
273.50
281.45
272.55
275.75
275.75
8,934
Oct 27, 2026
266.90
277.55
266.90
273.65
273.65
8,193
Oct 26, 2026
266.10
273.40
264.40
270.30
270.30
11,529
Oct 23, 2026
275.30
275.30
260.60
268.10
268.10
26,217
Oct 22, 2026
274.00
278.30
270.10
273.95
273.95
12,775
Oct 21, 2026
273.00
277.95
271.55
275.60
275.60
13,891
Oct 19, 2026
274.20
279.50
270.50
274.05
274.05
25,905
Oct 16, 2026
277.55
279.90
271.50
277.70
277.70
39,517
Oct 15, 2026
281.50
283.80
276.00
277.50
277.50
25,439
Oct 14, 2026
283.20
285.00
278.00
279.25
279.25
45,003
Oct 13, 2026
283.00
284.90
278.05
280.30
280.30
19,956
Oct 12, 2026
285.15
298.00
280.00
282.00
282.00
22,405
Oct 9, 2026
294.90
295.00
286.00
287.55
287.55
54,284
Oct 8, 2026
297.00
301.45
292.20
294.90
294.90
18,187
Oct 7, 2026
300.70
304.35
296.00
297.25
297.25
6,645
Oct 6, 2026
296.00
303.25
296.00
300.75
300.75
8,836
Oct 5, 2026
305.00
305.00
294.00
295.10
295.10
19,878
Oct 1, 2026
305.60
305.60
297.50
298.65
298.65
7,190
Sep 30, 2026
306.35
306.35
297.00
299.85
299.85
7,843
Sep 29, 2026
298.10
310.20
296.10
306.35
306.35
14,020
Sep 28, 2026
306.00
306.00
294.45
299.05
299.05
24,609
Sep 25, 2026
304.70
311.40
302.00
308.60
308.60
24,782
Sep 24, 2026
309.75
309.75
302.00
304.00
304.00
11,622
Sep 23, 2026
313.00
313.00
302.35
309.75
309.75
25,196
Sep 22, 2026
314.00
314.00
305.15
306.00
306.00
8,254
Sep 21, 2026
304.00
311.40
303.05
308.50
308.50
29,047
Sep 18, 2026
303.40
308.15
298.00
304.90
304.90
14,584
Sep 17, 2026
304.80
304.95
296.05
297.45
297.45
7,531
Sep 16, 2026
300.10
300.35
292.00
296.10
296.10
12,894
Sep 15, 2026
304.80
313.95
294.00
298.50
298.50
20,115
Sep 11, 2026
305.15
308.95
302.05
306.30
306.30
8,615
Sep 10, 2026
304.50
312.80
304.50
307.20
307.20
11,856
Sep 9, 2026
313.80
313.80
302.40
304.75
304.75
16,081
Sep 8, 2026
307.00
310.00
298.00
308.00
308.00
33,605
Sep 7, 2026
297.00
305.25
297.00
303.90
303.90
30,726
Sep 4, 2026
298.00
305.20
297.00
298.55
298.55
7,153
Sep 3, 2026
299.20
301.05
296.30
298.50
298.50
6,138
Sep 2, 2026
298.05
302.40
295.40
296.80
296.80
10,656
Sep 1, 2026
301.00
303.00
296.60
297.40
297.40
10,219
Aug 31, 2026
303.00
304.00
295.00
296.35
296.35
21,976
Aug 28, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
302.50
303.70
300.00
302.35
302.35
13,630
Aug 27, 2026
306.00
308.40
302.20
303.15
300.65
9,004
Aug 26, 2026
307.95
312.00
303.70
306.20
303.67
16,813
Aug 25, 2026
315.00
315.00
302.05
303.70
301.20
27,632
Aug 24, 2026
301.20
313.45
301.20
305.90
303.38
27,228
Aug 21, 2026
308.20
308.20
301.60
302.70
300.20
15,392
Aug 20, 2026
308.00
308.00
301.10
302.85
300.35
8,126
Aug 19, 2026
309.80
309.80
300.00
301.50
299.01
20,058
Aug 18, 2026
307.40
312.80
300.65
304.55
302.04
46,156
Aug 17, 2026
312.00
313.00
303.80
307.70
305.16
47,490
Aug 14, 2026
315.75
316.00
311.00
312.35
309.77
7,692
Aug 13, 2026
314.10
330.55
307.25
315.75
313.15
46,549
Aug 12, 2026
312.20
312.20
306.00
307.40
304.86
19,465
Aug 11, 2026
328.20
328.20
306.00
312.20
309.63
80,750
Aug 10, 2026
328.90
330.00
319.55
323.20
320.53
31,816
Aug 7, 2026
312.65
324.00
312.00
323.20
320.53
51,442
Aug 6, 2026
313.20
321.00
311.35
312.50
309.92
13,576
Aug 5, 2026
316.70
316.80
311.00
312.75
310.17
7,652
Aug 4, 2026
315.00
315.55
312.00
313.55
310.96
12,740
Aug 3, 2026
316.30
317.60
312.65
313.80
311.21
14,282
Jul 31, 2026
315.00
316.90
309.10
312.85
310.27
12,313
Jul 30, 2026
317.00
323.90
309.75
311.60
309.03
33,773
Jul 29, 2026
320.70
324.00
314.00
318.25
315.63
25,843
Jul 28, 2026
325.15
333.00
318.10
320.30
317.66
11,141
Jul 27, 2026
315.75
323.90
311.00
322.35
319.69
27,913
Jul 24, 2026
311.00
314.50
306.00
310.95
308.39
17,182
Jul 23, 2026
314.75
316.15
310.05
312.35
309.77
11,174
Jul 22, 2026
317.00
320.45
311.80
313.80
311.21
32,348
Jul 21, 2026
317.00
321.95
316.50
317.85
315.23
12,877
Jul 20, 2026
322.00
322.60
310.35
318.05
315.43
45,339
Jul 17, 2026
322.35
322.35
317.00
321.35
318.70
6,980
Jul 16, 2026
322.65
326.10
316.00
320.55
317.91
33,381
Jul 15, 2026
325.35
336.10
319.60
323.20
320.53
17,307
Jul 14, 2026
324.90
327.25
318.40
321.85
319.20
16,022
Jul 13, 2026
326.60
329.20
322.05
325.30
322.62
13,431
Jul 10, 2026
322.70
337.35
322.70
326.70
324.01
27,923
Jul 9, 2026
326.80
327.95
320.05
323.90
321.23
25,757
Jul 8, 2026
330.05
332.80
318.00
319.30
316.67
54,829
Jul 7, 2026
325.85
338.45
324.55
332.45
329.71
47,192
Jul 6, 2026
327.00
328.45
323.75
325.00
322.32
9,846
Jul 3, 2026
327.00
330.55
325.00
326.25
323.56
14,753
Jul 2, 2026
326.00
331.35
326.00
327.85
325.15
17,704
Jul 1, 2026
333.05
335.50
324.40
325.60
322.91
39,458
Jun 30, 2026
333.00
336.90
330.20
333.00
330.25
15,935
Jun 29, 2026
337.10
347.45
330.10
332.05
329.31
12,855
Jun 25, 2026
341.90
342.45
335.00
335.90
333.13
14,037
Jun 24, 2026
339.15
343.00
337.35
340.40
337.59
11,745
Jun 23, 2026
344.20
347.80
336.50
339.65
336.85
24,747
Jun 22, 2026
330.00
353.95
330.00
343.95
341.11
84,308
Jun 19, 2026
337.00
337.00
329.00
330.20
327.48
33,134
Jun 18, 2026
333.85
341.30
329.20
331.60
328.87
36,350
Jun 17, 2026
331.60
335.00
330.05
333.20
330.45
10,410
Jun 16, 2026
328.00
341.45
328.00
331.05
328.32
57,171
Jun 15, 2026
326.00
341.90
324.90
329.90
327.18
57,254
Jun 12, 2026
310.00
319.00
310.00
316.60
313.99
10,955
Jun 11, 2026
311.95
317.55
306.60
308.35
305.81
12,656
Jun 10, 2026
322.70
322.70
310.05
312.35
309.77
24,296
Jun 9, 2026
314.75
329.90
312.70
320.30
317.66
31,572
Jun 8, 2026
315.00
319.25
310.20
311.90
309.33
33,383
Jun 5, 2026
320.00
326.70
318.60
320.35
317.71
19,994
Jun 4, 2026
326.15
329.40
321.15
322.45
319.79
17,494
Jun 3, 2026
334.60
334.60
319.60
326.30
323.61
94,435
Jun 2, 2026
335.00
341.20
327.00
331.35
328.62
68,777
Jun 1, 2026
338.00
349.65
333.35
336.90
334.12
68,937
May 29, 2026
330.00
340.60
330.00
336.90
334.12
69,958
May 27, 2026
320.30
338.00
320.00
328.75
326.04
95,386
May 26, 2026
344.60
344.60
317.00
319.35
316.72
121,778
May 25, 2026
337.00
345.90
336.50
339.60
336.80
14,873
May 22, 2026
339.90
339.90
333.35
335.90
333.13
5,007
May 21, 2026
330.55
340.65
329.65
335.40
332.63
14,506
May 20, 2026
330.15
331.45
325.00
326.85
324.15
17,232
May 19, 2026
330.20
331.25
324.35
326.55
323.86
15,152
May 18, 2026
322.00
332.70
320.05
329.40
326.68
23,967
May 15, 2026
329.90
333.35
322.00
325.40
322.72
21,317
May 14, 2026
328.00
333.00
324.00
329.50
326.78
30,328
May 13, 2026
325.00
331.75
325.00
329.45
326.73
25,201
May 12, 2026
338.15
338.90
325.00
326.65
323.96
35,462
May 11, 2026
336.00
345.00
332.00
338.15
335.36
22,833
May 8, 2026
344.55
345.95
340.00
340.50
337.69
15,399
May 7, 2026
344.20
347.60
340.00
344.55
341.71
29,692
May 6, 2026
340.70
348.15
338.35
346.00
343.15
23,591
May 5, 2026
340.40
345.00
337.60
340.65
337.84
24,933
May 4, 2026
343.50
348.65
332.30
337.85
335.06
73,393
Apr 30, 2026
334.00
349.65
334.00
343.50
340.67
151,611
Apr 29, 2026
339.45
347.70
333.00
336.70
333.92
81,025
Apr 28, 2026
347.05
356.90
338.35
339.70
336.90
53,380
Apr 27, 2026
346.10
352.95
341.55
348.05
345.18
24,363
Apr 24, 2026
343.85
349.95
335.80
341.05
338.24
40,005
Apr 23, 2026
349.50
357.00
343.55
348.85
345.97
28,517
Apr 22, 2026
358.25
358.25
346.75
347.65
344.78
77,293
Apr 21, 2026
356.40
363.95
354.00
354.40
351.48
61,054
Apr 20, 2026
365.00
365.00
352.25
356.40
353.46
36,811
Apr 17, 2026
360.10
367.95
358.55
360.70
357.73
38,429
Apr 16, 2026
366.70
367.95
354.25
362.10
359.11
58,960
Apr 15, 2026
357.00
365.10
357.00
361.50
358.52
62,333
Apr 13, 2026
350.15
361.90
347.90
356.55
353.61
48,914
Apr 10, 2026
356.35
372.70
352.10
369.90
366.85
86,137
Apr 9, 2026
335.00
360.00
332.80
356.40
353.46
200,626
Apr 8, 2026
324.80
341.60
315.60
335.00
332.24
207,510
Apr 7, 2026
311.30
312.05
303.00
307.55
305.01
30,709
Apr 6, 2026
313.15
325.00
297.10
309.55
307.00
90,786
Apr 2, 2026
300.50
315.00
291.60
313.15
310.57
52,946
Apr 1, 2026
283.45
311.35
276.65
306.45
303.92
168,451
Mar 30, 2026
289.30
289.30
269.40
271.30
269.06
152,553
Mar 27, 2026
301.60
307.45
288.00
290.75
288.35
95,928
Mar 25, 2026
302.00
314.60
301.00
304.65
302.14
86,763
Mar 24, 2026
296.00
307.20
290.50
301.95
299.46
117,182
Mar 23, 2026
305.45
317.60
285.35
289.35
286.96
106,525
Mar 20, 2026
319.85
327.15
312.50
313.65
311.06
82,119
Mar 19, 2026
318.00
327.60
317.55
320.00
317.36
72,159
Mar 18, 2026
325.10
336.00
321.80
323.40
320.73
87,880
Mar 17, 2026
322.35
333.85
317.05
325.05
322.37
100,786
Mar 16, 2026
330.00
330.10
311.05
322.35
319.69
85,918
Mar 13, 2026
335.45
340.80
328.25
333.85
331.10
48,730
Mar 12, 2026
325.50
342.55
320.75
336.85
334.07
62,747
Mar 11, 2026
329.70
338.35
321.00
326.90
324.20
88,885
Mar 10, 2026
329.00
336.95
324.55
327.75
325.05
82,891
Mar 9, 2026
333.00
333.00
318.00
323.70
321.03
67,529
Mar 6, 2026
334.00
342.40
334.00
338.45
335.66
20,028
Mar 5, 2026
336.05
341.85
335.00
339.30
336.50
33,033
Mar 4, 2026
343.00
343.00
331.10
335.95
333.18
41,937
Mar 2, 2026
350.00
358.00
343.35
346.95
344.09
45,148
Feb 27, 2026
370.30
370.30
360.10
362.40
359.41
20,763
Feb 26, 2026
365.00
367.80
361.00
364.85
361.84
17,811
Feb 25, 2026
368.90
373.30
360.25
366.40
363.38
31,874
Feb 24, 2026
363.75
370.00
356.35
364.25
361.25
22,655
Feb 23, 2026
364.10
367.90
362.40
365.70
362.68
19,712
Feb 20, 2026
369.45
369.45
359.35
362.85
359.86
32,021
Feb 19, 2026
362.00
372.70
362.00
369.60
366.55
60,816
Feb 18, 2026
365.95
368.75
360.75
363.05
360.06
29,058
Feb 17, 2026
369.80
369.80
364.00
365.60
362.58
29,351
Feb 16, 2026
370.00
372.25
360.20
364.55
361.54
46,439
Feb 13, 2026
384.25
385.55
372.10
374.80
371.71
30,834
Feb 12, 2026
390.00
391.50
381.25
384.85
381.68
35,290
Feb 11, 2026
394.80
400.10
390.10
392.20
388.97
26,670
Feb 10, 2026
389.70
399.00
387.85
396.80
393.53
59,273
Feb 9, 2026
374.65
394.45
374.65
387.10
383.91
58,086
Feb 6, 2026
371.10
377.10
367.55
374.65
371.56
24,664
Feb 5, 2026
363.40
376.80
363.40
371.10
368.04
57,769
Feb 4, 2026
358.00
371.15
356.25
368.85
365.81
43,999
Feb 3, 2026
357.30
372.40
353.00
358.65
355.69
70,360
Feb 2, 2026
360.90
361.65
331.10
348.30
345.43
86,492
Jan 30, 2026
353.35
361.40
351.95
358.85
355.89
17,334
Jan 29, 2026
366.25
371.85
350.10
355.10
352.17
52,525
Jan 28, 2026
351.15
370.00
349.85
366.25
363.23
37,129
Jan 27, 2026
350.00
357.50
340.00
349.90
347.01
42,368
Jan 23, 2026
362.15
366.70
350.60
353.25
350.34
46,096
Jan 22, 2026
375.00
375.75
360.75
363.95
360.95
33,273
Jan 21, 2026
378.40
379.15
364.00
370.00
366.95
47,272
Jan 20, 2026
385.00
390.10
374.15
377.85
374.73
41,707
Jan 19, 2026
392.55
394.35
384.10
385.55
382.37
24,263
Jan 16, 2026
390.35
404.00
389.10
396.35
393.08
31,216
Jan 14, 2026
378.25
401.00
377.90
392.30
389.06
65,057
Jan 13, 2026
371.00
390.05
371.00
380.15
377.02
58,377
Jan 12, 2026
379.15
382.90
370.10
373.90
370.82
52,593
Jan 9, 2026
390.50
392.00
377.00
379.15
376.02
40,969
Jan 8, 2026
396.00
402.00
385.90
388.80
385.59
28,185
Jan 7, 2026
395.90
402.65
395.05
397.45
394.17
23,899
Jan 6, 2026
409.50
409.50
395.55
397.85
394.57
25,182
Jan 5, 2026
412.40
417.30
406.00
409.40
406.02
21,554
Jan 2, 2026
418.00
418.00
410.60
414.15
410.73
15,303
Jan 1, 2026
419.45
419.45
413.40
415.10
411.68
16,129
Dec 31, 2025
413.75
420.50
412.00
417.35
413.91
27,349
Dec 30, 2025
412.00
416.80
409.00
415.85
412.42
22,542
Dec 29, 2025
410.35
420.00
408.55
413.50
410.09
60,217
Dec 26, 2025
406.30
412.35
402.40
408.25
404.88
47,992
Dec 24, 2025
410.00
413.70
404.50
406.30
402.95
28,432
Dec 23, 2025
405.80
416.40
401.15
411.75
408.35
54,286
Dec 22, 2025
392.00
409.80
392.00
405.80
402.45
48,254
Dec 19, 2025
384.95
399.00
384.95
394.75
391.49
28,140
Dec 18, 2025
387.05
391.50
379.55
385.25
382.07
44,281
Dec 17, 2025
374.65
395.00
374.65
386.00
382.82
77,831
Dec 16, 2025
378.00
384.40
378.00
380.35
377.21
24,461
Dec 15, 2025
382.05
385.75
378.50
382.40
379.25
25,480
Dec 12, 2025
381.00
387.00
376.95
383.25
380.09
71,090
Dec 11, 2025
380.30
381.50
373.95
379.75
376.62
53,356
Dec 10, 2025
383.30
395.00
377.90
381.25
378.11
65,803
Dec 9, 2025
382.00
392.00
371.60
388.00
384.80
181,256
Dec 8, 2025
408.35
408.35
381.10
387.80
384.60
162,192
Dec 5, 2025
413.20
413.20
399.00
408.35
404.98
52,040
Dec 4, 2025
415.95
415.95
410.25
412.80
409.40
18,003
Dec 3, 2025
418.15
419.85
407.00
415.20
411.78
34,598
Dec 2, 2025
419.05
419.90
412.95
418.15
414.70
33,039
Dec 1, 2025
416.90
424.00
416.00
419.05
415.59
39,043
Nov 28, 2025
421.00
428.00
416.40
420.40
416.93
41,664
Nov 27, 2025
411.00
430.25
411.00
417.75
414.30
197,135
Nov 26, 2025
395.00
413.50
395.00
409.95
406.57
28,921
Nov 25, 2025
398.00
403.25
390.00
397.25
393.97
39,574
Nov 24, 2025
405.00
405.00
391.25
393.00
389.76
51,181
Nov 21, 2025
412.25
417.15
404.00
405.40
402.06
53,954
Nov 20, 2025
421.25
422.00
411.50
412.65
409.25
46,319
Nov 19, 2025
424.05
424.20
414.40
419.65
416.19
28,580
Nov 18, 2025
433.95
435.00
420.00
422.35
418.87
44,717
Nov 17, 2025
424.70
439.45
422.60
433.95
430.37
63,134
Nov 14, 2025
421.75
432.90
420.00
424.70
421.20
59,824
Nov 13, 2025
436.00
446.80
420.00
421.75
418.27
151,049
Nov 12, 2025
446.30
459.75
443.45
450.10
446.39
40,012
Nov 11, 2025
449.70
454.30
438.10
443.90
440.24
64,431
Nov 10, 2025
461.10
462.45
443.60
449.75
446.04
68,029
