Price Data Selection & Download
Oriental Hotels Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5755 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see ORIENTHOT screener.
Share Price All Time High
₹202.00
December 09, 2024
NSE Exchange
Share Price All Time Low
₹6.50
March 25, 2003
NSE Exchange
Highest Volume Trading Day
18,748,515
January 23, 2018 • ₹66.45
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ORIENTHOT daily open, high, low, close and volume (OHLCV) on NSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | ₹99.90 | ₹100.02 | ₹97.30 | ₹98.87 | 128,950 |
| 2026-05-25 | ₹100.00 | ₹103.00 | ₹99.10 | ₹99.69 | 157,252 |
| 2026-05-22 | ₹98.41 | ₹99.60 | ₹97.45 | ₹99.13 | 77,992 |
| 2026-05-21 | ₹97.90 | ₹98.56 | ₹97.40 | ₹97.91 | 100,473 |
| 2026-05-20 | ₹95.69 | ₹96.99 | ₹95.14 | ₹96.80 | 48,788 |
| 2026-05-19 | ₹97.57 | ₹98.98 | ₹95.52 | ₹96.32 | 145,857 |
| 2026-05-18 | ₹98.50 | ₹99.29 | ₹97.00 | ₹97.57 | 89,523 |
| 2026-05-15 | ₹98.17 | ₹102.98 | ₹97.59 | ₹101.10 | 181,656 |
| 2026-05-14 | ₹98.79 | ₹99.89 | ₹96.74 | ₹98.71 | 82,170 |
| 2026-05-13 | ₹98.95 | ₹99.93 | ₹98.50 | ₹98.79 | 60,437 |
| 2026-05-12 | ₹103.25 | ₹104.08 | ₹98.30 | ₹98.95 | 129,944 |
| 2026-05-11 | ₹107.00 | ₹107.00 | ₹102.38 | ₹103.25 | 119,645 |
| 2026-05-08 | ₹108.95 | ₹109.50 | ₹105.63 | ₹108.05 | 180,803 |
| 2026-05-07 | ₹106.33 | ₹110.64 | ₹105.36 | ₹108.41 | 229,068 |
| 2026-05-06 | ₹103.73 | ₹110.26 | ₹102.84 | ₹106.22 | 662,080 |
| 2026-05-05 | ₹99.00 | ₹104.80 | ₹98.51 | ₹103.67 | 557,730 |
| 2026-05-04 | ₹99.35 | ₹104.77 | ₹94.07 | ₹99.08 | 1,380,991 |
| 2026-04-30 | ₹99.85 | ₹99.89 | ₹97.82 | ₹99.35 | 50,819 |
| 2026-04-29 | ₹100.00 | ₹102.08 | ₹99.40 | ₹100.10 | 132,110 |
| 2026-04-28 | ₹99.18 | ₹101.95 | ₹99.18 | ₹99.86 | 251,312 |
| 2026-04-27 | ₹96.20 | ₹100.48 | ₹96.20 | ₹99.18 | 159,754 |
| 2026-04-24 | ₹97.98 | ₹98.40 | ₹95.04 | ₹95.73 | 102,688 |
| 2026-04-23 | ₹98.99 | ₹98.99 | ₹96.91 | ₹97.68 | 222,751 |
| 2026-04-22 | ₹98.01 | ₹99.78 | ₹98.01 | ₹99.21 | 123,813 |
| 2026-04-21 | ₹97.21 | ₹100.88 | ₹97.11 | ₹98.66 | 276,872 |
| 2026-04-20 | ₹99.02 | ₹99.82 | ₹96.65 | ₹97.15 | 185,025 |
| 2026-04-17 | ₹99.00 | ₹101.00 | ₹96.94 | ₹98.69 | 390,510 |
| 2026-04-16 | ₹99.20 | ₹100.70 | ₹98.56 | ₹99.46 | 92,200 |
| 2026-04-15 | ₹98.50 | ₹99.27 | ₹97.66 | ₹98.74 | 104,361 |
| 2026-04-13 | ₹96.50 | ₹98.40 | ₹93.80 | ₹96.39 | 150,711 |
| 2026-04-10 | ₹96.90 | ₹101.00 | ₹96.38 | ₹98.22 | 216,185 |
| 2026-04-09 | ₹98.00 | ₹98.99 | ₹95.52 | ₹96.34 | 149,233 |
| 2026-04-08 | ₹96.00 | ₹98.35 | ₹93.01 | ₹97.05 | 337,301 |
| 2026-04-07 | ₹91.01 | ₹93.10 | ₹89.50 | ₹90.61 | 109,416 |
| 2026-04-06 | ₹90.00 | ₹92.25 | ₹88.94 | ₹91.73 | 94,962 |
| 2026-04-02 | ₹88.00 | ₹90.00 | ₹86.24 | ₹89.74 | 69,675 |
| 2026-04-01 | ₹85.05 | ₹89.51 | ₹84.64 | ₹89.01 | 179,862 |
| 2026-03-30 | ₹86.34 | ₹87.28 | ₹81.10 | ₹82.01 | 390,462 |
| 2026-03-27 | ₹91.64 | ₹91.97 | ₹84.00 | ₹86.35 | 310,090 |
| 2026-03-25 | ₹91.03 | ₹94.33 | ₹91.03 | ₹92.11 | 222,979 |
| 2026-03-24 | ₹91.00 | ₹92.85 | ₹90.42 | ₹91.03 | 176,026 |
| 2026-03-23 | ₹90.00 | ₹90.57 | ₹88.12 | ₹90.00 | 583,891 |
| 2026-03-20 | ₹91.00 | ₹92.80 | ₹90.48 | ₹91.80 | 138,334 |
| 2026-03-19 | ₹90.40 | ₹91.90 | ₹89.60 | ₹91.00 | 210,774 |
| 2026-03-18 | ₹88.10 | ₹93.55 | ₹88.00 | ₹92.41 | 299,202 |
| 2026-03-17 | ₹83.66 | ₹88.90 | ₹82.68 | ₹87.67 | 599,001 |
| 2026-03-16 | ₹85.20 | ₹86.39 | ₹80.00 | ₹83.66 | 427,130 |
| 2026-03-13 | ₹87.39 | ₹88.80 | ₹84.61 | ₹86.30 | 674,929 |
| 2026-03-12 | ₹91.00 | ₹91.22 | ₹87.00 | ₹87.89 | 915,091 |
| 2026-03-11 | ₹89.90 | ₹93.31 | ₹89.90 | ₹92.14 | 556,057 |
| 2026-03-10 | ₹87.99 | ₹91.49 | ₹87.55 | ₹90.81 | 376,138 |
| 2026-03-09 | ₹92.00 | ₹92.00 | ₹86.31 | ₹87.06 | 785,139 |
| 2026-03-06 | ₹92.53 | ₹94.55 | ₹92.30 | ₹93.01 | 145,379 |
| 2026-03-05 | ₹95.40 | ₹95.99 | ₹92.10 | ₹92.53 | 236,030 |
| 2026-03-04 | ₹96.50 | ₹97.00 | ₹94.10 | ₹94.55 | 205,208 |
| 2026-03-02 | ₹98.00 | ₹101.13 | ₹96.61 | ₹98.34 | 193,802 |
| 2026-02-27 | ₹101.83 | ₹102.95 | ₹101.00 | ₹101.49 | 187,717 |
| 2026-02-26 | ₹99.79 | ₹103.00 | ₹98.99 | ₹100.82 | 1,021,252 |
| 2026-02-25 | ₹100.73 | ₹100.95 | ₹99.13 | ₹99.77 | 84,508 |
| 2026-02-24 | ₹99.03 | ₹101.99 | ₹98.51 | ₹100.73 | 179,184 |
| 2026-02-23 | ₹101.13 | ₹101.91 | ₹98.81 | ₹99.87 | 173,974 |
| 2026-02-20 | ₹101.92 | ₹102.24 | ₹100.11 | ₹100.78 | 102,759 |
| 2026-02-19 | ₹102.29 | ₹102.77 | ₹101.00 | ₹101.92 | 203,191 |
| 2026-02-18 | ₹102.39 | ₹105.04 | ₹100.94 | ₹102.42 | 308,322 |
| 2026-02-17 | ₹101.75 | ₹106.79 | ₹101.61 | ₹102.16 | 853,106 |
| 2026-02-16 | ₹102.20 | ₹102.58 | ₹101.22 | ₹101.85 | 74,278 |
| 2026-02-13 | ₹104.47 | ₹104.92 | ₹101.52 | ₹102.61 | 108,867 |
| 2026-02-12 | ₹104.74 | ₹106.29 | ₹104.00 | ₹104.63 | 127,934 |
| 2026-02-11 | ₹107.83 | ₹108.16 | ₹104.48 | ₹105.98 | 118,444 |
| 2026-02-10 | ₹109.01 | ₹111.43 | ₹107.01 | ₹107.46 | 220,882 |
| 2026-02-09 | ₹106.00 | ₹110.50 | ₹105.54 | ₹108.79 | 205,966 |
| 2026-02-06 | ₹106.03 | ₹107.44 | ₹103.31 | ₹105.53 | 139,932 |
| 2026-02-05 | ₹103.60 | ₹108.79 | ₹103.33 | ₹106.50 | 153,989 |
| 2026-02-04 | ₹105.20 | ₹105.94 | ₹103.20 | ₹105.06 | 118,195 |
| 2026-02-03 | ₹105.30 | ₹110.41 | ₹104.14 | ₹105.84 | 348,506 |
| 2026-02-02 | ₹100.89 | ₹104.28 | ₹99.54 | ₹103.60 | 125,526 |
| 2026-02-01 | ₹101.51 | ₹104.35 | ₹100.16 | ₹101.46 | 85,687 |
| 2026-01-30 | ₹99.55 | ₹102.13 | ₹98.66 | ₹101.53 | 100,305 |
| 2026-01-29 | ₹101.35 | ₹101.77 | ₹99.00 | ₹99.59 | 136,183 |
| 2026-01-28 | ₹100.25 | ₹102.89 | ₹100.10 | ₹101.31 | 239,867 |
| 2026-01-27 | ₹101.40 | ₹102.10 | ₹99.23 | ₹100.58 | 155,879 |
| 2026-01-23 | ₹105.76 | ₹105.94 | ₹101.01 | ₹101.50 | 107,950 |
| 2026-01-22 | ₹106.55 | ₹108.00 | ₹105.00 | ₹105.69 | 87,340 |
| 2026-01-21 | ₹107.00 | ₹108.92 | ₹104.79 | ₹106.09 | 204,056 |
| 2026-01-20 | ₹108.98 | ₹110.55 | ₹106.71 | ₹108.38 | 330,534 |
| 2026-01-19 | ₹113.70 | ₹113.70 | ₹108.10 | ₹108.97 | 206,277 |
| 2026-01-16 | ₹116.09 | ₹116.09 | ₹112.52 | ₹114.91 | 262,249 |
| 2026-01-14 | ₹116.54 | ₹121.01 | ₹114.40 | ₹115.43 | 1,237,916 |
| 2026-01-13 | ₹112.80 | ₹125.90 | ₹112.00 | ₹115.20 | 4,481,512 |
| 2026-01-12 | ₹115.00 | ₹116.35 | ₹111.67 | ₹112.52 | 351,205 |
| 2026-01-09 | ₹115.40 | ₹118.50 | ₹113.82 | ₹116.00 | 260,631 |
| 2026-01-08 | ₹114.35 | ₹118.90 | ₹114.00 | ₹117.16 | 643,675 |
| 2026-01-07 | ₹108.00 | ₹116.75 | ₹107.50 | ₹115.49 | 656,002 |
| 2026-01-06 | ₹108.50 | ₹109.97 | ₹106.25 | ₹108.59 | 126,080 |
| 2026-01-05 | ₹107.10 | ₹109.00 | ₹106.50 | ₹108.54 | 104,893 |
| 2026-01-02 | ₹110.60 | ₹111.29 | ₹107.00 | ₹107.93 | 275,218 |
| 2026-01-01 | ₹103.30 | ₹113.40 | ₹102.71 | ₹109.89 | 1,710,451 |
Oriental Hotels Share Price Performance Analysis (Jan 2003 - May 2026)
ORIENTHOT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.03%
₹109.89 → ₹98.87
Year to Date
Price Volatility
7.46%
Low Volatility
Year to Date
Average Daily Volume
327,825
Year to Date Average
NSE Exchange
Oriental Hotels Share Price History – Frequently Asked Questions
Common questions about ORIENTHOT historical data and records. Examine ORIENTHOT earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Oriental Hotels (ORIENTHOT)?
The all-time high share price of Oriental Hotels was ₹202.0 recorded on December 09, 2024 on the NSE exchange.
What is the all-time low share price of Oriental Hotels (ORIENTHOT)?
The all-time low share price of Oriental Hotels was ₹6.5 recorded on March 25, 2003 on the NSE exchange.
How can I download ORIENTHOT historical share price data?
You can download Oriental Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ORIENTHOT shares?
The highest trading volume day for Oriental Hotels was 18,748,515 shares traded on January 23, 2018 on the NSE exchange, with share price at ₹66.45.