Price Data Selection & Download
Royal Orchid Hotels Share Price All Time Records & Statistics (Feb 2006 - Jul 2026)
5044 daily OHLCV records on NSE from Feb. 2006 to July 2026. Examine Royal Orchid Hotels quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹588.70
September 03, 2025
NSE Exchange
Share Price All Time Low
₹17.50
August 07, 2013
NSE Exchange
Highest Volume Trading Day
11,571,126
August 22, 2025 • ₹482.70
NSE Exchange
Share Price History Data (Feb 2006 - Jul 2026)
ROHLTD daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹311.00 | ₹314.50 | ₹306.00 | ₹310.95 | 17,182 |
| 2026-07-23 | ₹314.75 | ₹316.15 | ₹310.05 | ₹312.35 | 11,174 |
| 2026-07-22 | ₹317.00 | ₹320.45 | ₹311.80 | ₹313.80 | 32,348 |
| 2026-07-21 | ₹317.00 | ₹321.95 | ₹316.50 | ₹317.85 | 12,877 |
| 2026-07-20 | ₹322.00 | ₹322.60 | ₹310.35 | ₹318.05 | 45,339 |
| 2026-07-17 | ₹322.35 | ₹322.35 | ₹317.00 | ₹321.35 | 6,980 |
| 2026-07-16 | ₹322.65 | ₹326.10 | ₹316.00 | ₹320.55 | 33,381 |
| 2026-07-15 | ₹325.35 | ₹336.10 | ₹319.60 | ₹323.20 | 17,307 |
| 2026-07-14 | ₹324.90 | ₹327.25 | ₹318.40 | ₹321.85 | 16,022 |
| 2026-07-13 | ₹326.60 | ₹329.20 | ₹322.05 | ₹325.30 | 13,431 |
| 2026-07-10 | ₹322.70 | ₹337.35 | ₹322.70 | ₹326.70 | 27,923 |
| 2026-07-09 | ₹326.80 | ₹327.95 | ₹320.05 | ₹323.90 | 25,757 |
| 2026-07-08 | ₹330.05 | ₹332.80 | ₹318.00 | ₹319.30 | 54,829 |
| 2026-07-07 | ₹325.85 | ₹338.45 | ₹324.55 | ₹332.45 | 47,192 |
| 2026-07-06 | ₹327.00 | ₹328.45 | ₹323.75 | ₹325.00 | 9,846 |
| 2026-07-03 | ₹327.00 | ₹330.55 | ₹325.00 | ₹326.25 | 14,753 |
| 2026-07-02 | ₹326.00 | ₹331.35 | ₹326.00 | ₹327.85 | 17,704 |
| 2026-07-01 | ₹333.05 | ₹335.50 | ₹324.40 | ₹325.60 | 39,458 |
| 2026-06-30 | ₹333.00 | ₹336.90 | ₹330.20 | ₹333.00 | 15,935 |
| 2026-06-29 | ₹337.10 | ₹347.45 | ₹330.10 | ₹332.05 | 12,855 |
| 2026-06-25 | ₹341.90 | ₹342.45 | ₹335.00 | ₹335.90 | 14,037 |
| 2026-06-24 | ₹339.15 | ₹343.00 | ₹337.35 | ₹340.40 | 11,745 |
| 2026-06-23 | ₹344.20 | ₹347.80 | ₹336.50 | ₹339.65 | 24,747 |
| 2026-06-22 | ₹330.00 | ₹353.95 | ₹330.00 | ₹343.95 | 84,308 |
| 2026-06-19 | ₹337.00 | ₹337.00 | ₹329.00 | ₹330.20 | 33,134 |
| 2026-06-18 | ₹333.85 | ₹341.30 | ₹329.20 | ₹331.60 | 36,350 |
| 2026-06-17 | ₹331.60 | ₹335.00 | ₹330.05 | ₹333.20 | 10,410 |
| 2026-06-16 | ₹328.00 | ₹341.45 | ₹328.00 | ₹331.05 | 57,171 |
| 2026-06-15 | ₹326.00 | ₹341.90 | ₹324.90 | ₹329.90 | 57,254 |
| 2026-06-12 | ₹310.00 | ₹319.00 | ₹310.00 | ₹316.60 | 10,955 |
| 2026-06-11 | ₹311.95 | ₹317.55 | ₹306.60 | ₹308.35 | 12,656 |
| 2026-06-10 | ₹322.70 | ₹322.70 | ₹310.05 | ₹312.35 | 24,296 |
| 2026-06-09 | ₹314.75 | ₹329.90 | ₹312.70 | ₹320.30 | 31,572 |
| 2026-06-08 | ₹315.00 | ₹319.25 | ₹310.20 | ₹311.90 | 33,383 |
| 2026-06-05 | ₹320.00 | ₹326.70 | ₹318.60 | ₹320.35 | 19,994 |
| 2026-06-04 | ₹326.15 | ₹329.40 | ₹321.15 | ₹322.45 | 17,494 |
| 2026-06-03 | ₹334.60 | ₹334.60 | ₹319.60 | ₹326.30 | 94,435 |
| 2026-06-02 | ₹335.00 | ₹341.20 | ₹327.00 | ₹331.35 | 68,777 |
| 2026-06-01 | ₹338.00 | ₹349.65 | ₹333.35 | ₹336.90 | 68,937 |
| 2026-05-29 | ₹330.00 | ₹340.60 | ₹330.00 | ₹336.90 | 69,958 |
| 2026-05-27 | ₹320.30 | ₹338.00 | ₹320.00 | ₹328.75 | 95,386 |
| 2026-05-26 | ₹344.60 | ₹344.60 | ₹317.00 | ₹319.35 | 121,778 |
| 2026-05-25 | ₹337.00 | ₹345.90 | ₹336.50 | ₹339.60 | 14,873 |
| 2026-05-22 | ₹339.90 | ₹339.90 | ₹333.35 | ₹335.90 | 5,007 |
| 2026-05-21 | ₹330.55 | ₹340.65 | ₹329.65 | ₹335.40 | 14,506 |
| 2026-05-20 | ₹330.15 | ₹331.45 | ₹325.00 | ₹326.85 | 17,232 |
| 2026-05-19 | ₹330.20 | ₹331.25 | ₹324.35 | ₹326.55 | 15,152 |
| 2026-05-18 | ₹322.00 | ₹332.70 | ₹320.05 | ₹329.40 | 23,967 |
| 2026-05-15 | ₹329.90 | ₹333.35 | ₹322.00 | ₹325.40 | 21,317 |
| 2026-05-14 | ₹328.00 | ₹333.00 | ₹324.00 | ₹329.50 | 30,328 |
| 2026-05-13 | ₹325.00 | ₹331.75 | ₹325.00 | ₹329.45 | 25,201 |
| 2026-05-12 | ₹338.15 | ₹338.90 | ₹325.00 | ₹326.65 | 35,462 |
| 2026-05-11 | ₹336.00 | ₹345.00 | ₹332.00 | ₹338.15 | 22,833 |
| 2026-05-08 | ₹344.55 | ₹345.95 | ₹340.00 | ₹340.50 | 15,399 |
| 2026-05-07 | ₹344.20 | ₹347.60 | ₹340.00 | ₹344.55 | 29,692 |
| 2026-05-06 | ₹340.70 | ₹348.15 | ₹338.35 | ₹346.00 | 23,591 |
| 2026-05-05 | ₹340.40 | ₹345.00 | ₹337.60 | ₹340.65 | 24,933 |
| 2026-05-04 | ₹343.50 | ₹348.65 | ₹332.30 | ₹337.85 | 73,393 |
| 2026-04-30 | ₹334.00 | ₹349.65 | ₹334.00 | ₹343.50 | 151,611 |
| 2026-04-29 | ₹339.45 | ₹347.70 | ₹333.00 | ₹336.70 | 81,025 |
| 2026-04-28 | ₹347.05 | ₹356.90 | ₹338.35 | ₹339.70 | 53,380 |
| 2026-04-27 | ₹346.10 | ₹352.95 | ₹341.55 | ₹348.05 | 24,363 |
| 2026-04-24 | ₹343.85 | ₹349.95 | ₹335.80 | ₹341.05 | 40,005 |
| 2026-04-23 | ₹349.50 | ₹357.00 | ₹343.55 | ₹348.85 | 28,517 |
| 2026-04-22 | ₹358.25 | ₹358.25 | ₹346.75 | ₹347.65 | 77,293 |
| 2026-04-21 | ₹356.40 | ₹363.95 | ₹354.00 | ₹354.40 | 61,054 |
| 2026-04-20 | ₹365.00 | ₹365.00 | ₹352.25 | ₹356.40 | 36,811 |
| 2026-04-17 | ₹360.10 | ₹367.95 | ₹358.55 | ₹360.70 | 38,429 |
| 2026-04-16 | ₹366.70 | ₹367.95 | ₹354.25 | ₹362.10 | 58,960 |
| 2026-04-15 | ₹357.00 | ₹365.10 | ₹357.00 | ₹361.50 | 62,333 |
| 2026-04-13 | ₹350.15 | ₹361.90 | ₹347.90 | ₹356.55 | 48,914 |
| 2026-04-10 | ₹356.35 | ₹372.70 | ₹352.10 | ₹369.90 | 86,137 |
| 2026-04-09 | ₹335.00 | ₹360.00 | ₹332.80 | ₹356.40 | 200,626 |
| 2026-04-08 | ₹324.80 | ₹341.60 | ₹315.60 | ₹335.00 | 207,510 |
| 2026-04-07 | ₹311.30 | ₹312.05 | ₹303.00 | ₹307.55 | 30,709 |
| 2026-04-06 | ₹313.15 | ₹325.00 | ₹297.10 | ₹309.55 | 90,786 |
| 2026-04-02 | ₹300.50 | ₹315.00 | ₹291.60 | ₹313.15 | 52,946 |
| 2026-04-01 | ₹283.45 | ₹311.35 | ₹276.65 | ₹306.45 | 168,451 |
| 2026-03-30 | ₹289.30 | ₹289.30 | ₹269.40 | ₹271.30 | 152,553 |
| 2026-03-27 | ₹301.60 | ₹307.45 | ₹288.00 | ₹290.75 | 95,928 |
| 2026-03-25 | ₹302.00 | ₹314.60 | ₹301.00 | ₹304.65 | 86,763 |
| 2026-03-24 | ₹296.00 | ₹307.20 | ₹290.50 | ₹301.95 | 117,182 |
| 2026-03-23 | ₹305.45 | ₹317.60 | ₹285.35 | ₹289.35 | 106,525 |
| 2026-03-20 | ₹319.85 | ₹327.15 | ₹312.50 | ₹313.65 | 82,119 |
| 2026-03-19 | ₹318.00 | ₹327.60 | ₹317.55 | ₹320.00 | 72,159 |
| 2026-03-18 | ₹325.10 | ₹336.00 | ₹321.80 | ₹323.40 | 87,880 |
| 2026-03-17 | ₹322.35 | ₹333.85 | ₹317.05 | ₹325.05 | 100,786 |
| 2026-03-16 | ₹330.00 | ₹330.10 | ₹311.05 | ₹322.35 | 85,918 |
| 2026-03-13 | ₹335.45 | ₹340.80 | ₹328.25 | ₹333.85 | 48,730 |
| 2026-03-12 | ₹325.50 | ₹342.55 | ₹320.75 | ₹336.85 | 62,747 |
| 2026-03-11 | ₹329.70 | ₹338.35 | ₹321.00 | ₹326.90 | 88,885 |
| 2026-03-10 | ₹329.00 | ₹336.95 | ₹324.55 | ₹327.75 | 82,891 |
| 2026-03-09 | ₹333.00 | ₹333.00 | ₹318.00 | ₹323.70 | 67,529 |
| 2026-03-06 | ₹334.00 | ₹342.40 | ₹334.00 | ₹338.45 | 20,028 |
| 2026-03-05 | ₹336.05 | ₹341.85 | ₹335.00 | ₹339.30 | 33,033 |
| 2026-03-04 | ₹343.00 | ₹343.00 | ₹331.10 | ₹335.95 | 41,937 |
| 2026-03-02 | ₹350.00 | ₹358.00 | ₹343.35 | ₹346.95 | 45,148 |
| 2026-02-27 | ₹370.30 | ₹370.30 | ₹360.10 | ₹362.40 | 20,763 |
| 2026-02-26 | ₹365.00 | ₹367.80 | ₹361.00 | ₹364.85 | 17,811 |
| 2026-02-25 | ₹368.90 | ₹373.30 | ₹360.25 | ₹366.40 | 31,874 |
| 2026-02-24 | ₹363.75 | ₹370.00 | ₹356.35 | ₹364.25 | 22,655 |
| 2026-02-23 | ₹364.10 | ₹367.90 | ₹362.40 | ₹365.70 | 19,712 |
| 2026-02-20 | ₹369.45 | ₹369.45 | ₹359.35 | ₹362.85 | 32,021 |
| 2026-02-19 | ₹362.00 | ₹372.70 | ₹362.00 | ₹369.60 | 60,816 |
| 2026-02-18 | ₹365.95 | ₹368.75 | ₹360.75 | ₹363.05 | 29,058 |
| 2026-02-17 | ₹369.80 | ₹369.80 | ₹364.00 | ₹365.60 | 29,351 |
| 2026-02-16 | ₹370.00 | ₹372.25 | ₹360.20 | ₹364.55 | 46,439 |
| 2026-02-13 | ₹384.25 | ₹385.55 | ₹372.10 | ₹374.80 | 30,834 |
| 2026-02-12 | ₹390.00 | ₹391.50 | ₹381.25 | ₹384.85 | 35,290 |
| 2026-02-11 | ₹394.80 | ₹400.10 | ₹390.10 | ₹392.20 | 26,670 |
| 2026-02-10 | ₹389.70 | ₹399.00 | ₹387.85 | ₹396.80 | 59,273 |
| 2026-02-09 | ₹374.65 | ₹394.45 | ₹374.65 | ₹387.10 | 58,086 |
| 2026-02-06 | ₹371.10 | ₹377.10 | ₹367.55 | ₹374.65 | 24,664 |
| 2026-02-05 | ₹363.40 | ₹376.80 | ₹363.40 | ₹371.10 | 57,769 |
| 2026-02-04 | ₹358.00 | ₹371.15 | ₹356.25 | ₹368.85 | 43,999 |
| 2026-02-03 | ₹357.30 | ₹372.40 | ₹353.00 | ₹358.65 | 70,360 |
| 2026-02-02 | ₹360.90 | ₹361.65 | ₹331.10 | ₹348.30 | 86,492 |
| 2026-02-01 | ₹357.00 | ₹364.00 | ₹355.00 | ₹355.95 | 22,830 |
| 2026-01-30 | ₹353.35 | ₹361.40 | ₹351.95 | ₹358.85 | 17,334 |
| 2026-01-29 | ₹366.25 | ₹371.85 | ₹350.10 | ₹355.10 | 52,525 |
| 2026-01-28 | ₹351.15 | ₹370.00 | ₹349.85 | ₹366.25 | 37,129 |
| 2026-01-27 | ₹350.00 | ₹357.50 | ₹340.00 | ₹349.90 | 42,368 |
| 2026-01-23 | ₹362.15 | ₹366.70 | ₹350.60 | ₹353.25 | 46,096 |
| 2026-01-22 | ₹375.00 | ₹375.75 | ₹360.75 | ₹363.95 | 33,273 |
| 2026-01-21 | ₹378.40 | ₹379.15 | ₹364.00 | ₹370.00 | 47,272 |
| 2026-01-20 | ₹385.00 | ₹390.10 | ₹374.15 | ₹377.85 | 41,707 |
| 2026-01-19 | ₹392.55 | ₹394.35 | ₹384.10 | ₹385.55 | 24,263 |
| 2026-01-16 | ₹390.35 | ₹404.00 | ₹389.10 | ₹396.35 | 31,216 |
| 2026-01-14 | ₹378.25 | ₹401.00 | ₹377.90 | ₹392.30 | 65,057 |
| 2026-01-13 | ₹371.00 | ₹390.05 | ₹371.00 | ₹380.15 | 58,377 |
| 2026-01-12 | ₹379.15 | ₹382.90 | ₹370.10 | ₹373.90 | 52,593 |
| 2026-01-09 | ₹390.50 | ₹392.00 | ₹377.00 | ₹379.15 | 40,969 |
| 2026-01-08 | ₹396.00 | ₹402.00 | ₹385.90 | ₹388.80 | 28,185 |
| 2026-01-07 | ₹395.90 | ₹402.65 | ₹395.05 | ₹397.45 | 23,899 |
| 2026-01-06 | ₹409.50 | ₹409.50 | ₹395.55 | ₹397.85 | 25,182 |
| 2026-01-05 | ₹412.40 | ₹417.30 | ₹406.00 | ₹409.40 | 21,554 |
| 2026-01-02 | ₹418.00 | ₹418.00 | ₹410.60 | ₹414.15 | 15,303 |
| 2026-01-01 | ₹419.45 | ₹419.45 | ₹413.40 | ₹415.10 | 16,129 |
Royal Orchid Hotels Share Price Performance Analysis (Feb 2006 - Jul 2026)
ROHLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-25.09%
₹415.10 → ₹310.95
Year to Date
Price Volatility
7.75%
Low Volatility
Year to Date
Average Daily Volume
47,027
Year to Date Average
NSE Exchange
Royal Orchid Hotels Share Price History – Frequently Asked Questions
Common questions about ROHLTD historical data and records. For live price, key ratios and fundamentals, see ROHLTD share price screener.
What is the all-time high share price of Royal Orchid Hotels (ROHLTD)?
The all-time high share price of Royal Orchid Hotels was ₹588.7 recorded on September 03, 2025 on the NSE exchange.
What is the all-time low share price of Royal Orchid Hotels (ROHLTD)?
The all-time low share price of Royal Orchid Hotels was ₹17.5 recorded on August 07, 2013 on the NSE exchange.
How can I download ROHLTD historical share price data?
You can download Royal Orchid 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 ROHLTD shares?
The highest trading volume day for Royal Orchid Hotels was 11,571,126 shares traded on August 22, 2025 on the NSE exchange, with share price at ₹482.7.