Price Data Selection & Download
Royale Manor Hotels & Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4453 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with RAYALEMA stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹65.00
July 24, 2024
BSE Exchange
Share Price All Time Low
₹4.80
August 22, 2013
BSE Exchange
Highest Volume Trading Day
624,423
December 02, 2011 • ₹11.77
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RAYALEMA daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹32.00 | ₹33.00 | ₹31.99 | ₹31.99 | 379 |
| 2026-05-26 | ₹33.22 | ₹33.22 | ₹30.51 | ₹31.13 | 1,178 |
| 2026-05-25 | ₹29.02 | ₹33.90 | ₹29.02 | ₹32.90 | 1,748 |
| 2026-05-22 | ₹32.85 | ₹33.00 | ₹30.10 | ₹30.55 | 795 |
| 2026-05-21 | ₹30.70 | ₹31.49 | ₹30.30 | ₹31.49 | 951 |
| 2026-05-20 | ₹30.25 | ₹32.80 | ₹30.06 | ₹30.53 | 506 |
| 2026-05-19 | ₹30.50 | ₹32.00 | ₹29.65 | ₹31.94 | 351 |
| 2026-05-18 | ₹31.75 | ₹32.90 | ₹29.70 | ₹30.68 | 788 |
| 2026-05-15 | ₹35.78 | ₹35.78 | ₹30.01 | ₹31.75 | 2,084 |
| 2026-05-14 | ₹30.65 | ₹31.80 | ₹29.00 | ₹31.00 | 1,004 |
| 2026-05-13 | ₹29.51 | ₹33.00 | ₹29.51 | ₹30.46 | 2,005 |
| 2026-05-12 | ₹30.31 | ₹32.00 | ₹30.31 | ₹31.54 | 1,913 |
| 2026-05-11 | ₹31.80 | ₹34.90 | ₹31.34 | ₹31.47 | 1,245 |
| 2026-05-08 | ₹32.15 | ₹33.99 | ₹31.80 | ₹31.86 | 556 |
| 2026-05-07 | ₹31.28 | ₹34.70 | ₹31.28 | ₹31.64 | 1,037 |
| 2026-05-06 | ₹31.90 | ₹31.90 | ₹31.05 | ₹31.29 | 490 |
| 2026-05-05 | ₹34.70 | ₹34.70 | ₹31.20 | ₹33.38 | 440 |
| 2026-05-04 | ₹32.01 | ₹32.80 | ₹31.75 | ₹32.79 | 783 |
| 2026-04-30 | ₹31.86 | ₹33.98 | ₹31.85 | ₹32.01 | 1,821 |
| 2026-04-29 | ₹36.00 | ₹36.00 | ₹32.00 | ₹32.09 | 1,120 |
| 2026-04-28 | ₹31.50 | ₹33.89 | ₹31.50 | ₹33.75 | 1,510 |
| 2026-04-27 | ₹31.00 | ₹36.00 | ₹30.50 | ₹32.73 | 527 |
| 2026-04-24 | ₹31.05 | ₹34.00 | ₹31.00 | ₹31.36 | 1,816 |
| 2026-04-23 | ₹32.90 | ₹32.95 | ₹32.69 | ₹32.83 | 580 |
| 2026-04-22 | ₹32.40 | ₹34.00 | ₹30.16 | ₹31.00 | 4,001 |
| 2026-04-21 | ₹35.00 | ₹35.00 | ₹30.05 | ₹32.40 | 1,287 |
| 2026-04-20 | ₹31.95 | ₹33.65 | ₹29.65 | ₹31.78 | 1,361 |
| 2026-04-17 | ₹31.00 | ₹31.99 | ₹30.76 | ₹31.06 | 876 |
| 2026-04-16 | ₹30.95 | ₹33.00 | ₹30.51 | ₹31.20 | 1,759 |
| 2026-04-15 | ₹27.78 | ₹29.97 | ₹27.78 | ₹29.92 | 826 |
| 2026-04-13 | ₹30.00 | ₹30.00 | ₹27.00 | ₹28.35 | 2,064 |
| 2026-04-10 | ₹29.99 | ₹30.99 | ₹28.85 | ₹30.00 | 2,742 |
| 2026-04-09 | ₹26.26 | ₹29.90 | ₹26.26 | ₹27.22 | 884 |
| 2026-04-08 | ₹28.00 | ₹30.00 | ₹26.99 | ₹27.66 | 895 |
| 2026-04-07 | ₹26.14 | ₹27.29 | ₹26.14 | ₹27.25 | 1,093 |
| 2026-04-06 | ₹24.15 | ₹26.40 | ₹24.15 | ₹26.40 | 1,032 |
| 2026-04-02 | ₹26.50 | ₹26.50 | ₹24.01 | ₹25.05 | 3,113 |
| 2026-04-01 | ₹24.99 | ₹25.98 | ₹23.99 | ₹25.98 | 1,138 |
| 2026-03-30 | ₹26.31 | ₹27.45 | ₹22.10 | ₹22.81 | 6,933 |
| 2026-03-27 | ₹27.36 | ₹28.94 | ₹25.25 | ₹25.79 | 7,645 |
| 2026-03-25 | ₹29.60 | ₹29.60 | ₹27.32 | ₹27.36 | 4,132 |
| 2026-03-24 | ₹26.99 | ₹29.00 | ₹26.57 | ₹29.00 | 1,037 |
| 2026-03-23 | ₹29.00 | ₹30.99 | ₹26.75 | ₹27.02 | 4,461 |
| 2026-03-20 | ₹31.13 | ₹31.13 | ₹26.75 | ₹29.20 | 774 |
| 2026-03-19 | ₹29.56 | ₹30.98 | ₹29.56 | ₹30.52 | 347 |
| 2026-03-18 | ₹29.10 | ₹30.50 | ₹29.10 | ₹29.70 | 1,947 |
| 2026-03-17 | ₹29.00 | ₹29.99 | ₹28.55 | ₹29.10 | 351 |
| 2026-03-16 | ₹28.45 | ₹33.83 | ₹28.45 | ₹29.01 | 779 |
| 2026-03-13 | ₹29.40 | ₹29.40 | ₹27.61 | ₹28.45 | 3,648 |
| 2026-03-12 | ₹31.02 | ₹31.02 | ₹28.11 | ₹28.89 | 449 |
| 2026-03-11 | ₹29.15 | ₹31.50 | ₹29.02 | ₹29.13 | 1,981 |
| 2026-03-10 | ₹31.99 | ₹31.99 | ₹30.90 | ₹30.90 | 1,662 |
| 2026-03-09 | ₹30.85 | ₹30.85 | ₹29.75 | ₹30.63 | 234 |
| 2026-03-06 | ₹33.94 | ₹33.94 | ₹29.03 | ₹29.75 | 2,000 |
| 2026-03-05 | ₹31.00 | ₹31.97 | ₹29.95 | ₹31.75 | 634 |
| 2026-03-04 | ₹30.00 | ₹30.99 | ₹28.90 | ₹30.68 | 641 |
| 2026-03-02 | ₹30.94 | ₹30.94 | ₹28.78 | ₹29.99 | 3,292 |
| 2026-02-27 | ₹31.86 | ₹31.86 | ₹30.90 | ₹30.94 | 883 |
| 2026-02-26 | ₹32.00 | ₹32.00 | ₹30.50 | ₹30.88 | 1,891 |
| 2026-02-25 | ₹31.99 | ₹31.99 | ₹30.98 | ₹31.84 | 637 |
| 2026-02-24 | ₹32.29 | ₹33.46 | ₹31.05 | ₹31.30 | 2,645 |
| 2026-02-23 | ₹34.90 | ₹35.80 | ₹31.30 | ₹32.28 | 7,383 |
| 2026-02-20 | ₹33.32 | ₹34.98 | ₹33.32 | ₹34.90 | 204 |
| 2026-02-19 | ₹35.37 | ₹35.37 | ₹33.08 | ₹34.00 | 172 |
| 2026-02-18 | ₹30.71 | ₹35.50 | ₹30.71 | ₹34.00 | 2,817 |
| 2026-02-17 | ₹33.90 | ₹34.00 | ₹33.00 | ₹33.93 | 471 |
| 2026-02-16 | ₹33.00 | ₹34.45 | ₹32.50 | ₹34.45 | 491 |
| 2026-02-13 | ₹33.80 | ₹33.95 | ₹32.70 | ₹33.30 | 2,189 |
| 2026-02-12 | ₹33.00 | ₹34.00 | ₹32.00 | ₹33.80 | 1,124 |
| 2026-02-11 | ₹34.00 | ₹34.30 | ₹32.41 | ₹33.33 | 1,908 |
| 2026-02-10 | ₹33.30 | ₹34.85 | ₹33.30 | ₹34.48 | 294 |
| 2026-02-09 | ₹34.89 | ₹35.24 | ₹32.25 | ₹34.03 | 4,059 |
| 2026-02-06 | ₹35.06 | ₹35.99 | ₹33.16 | ₹33.60 | 3,050 |
| 2026-02-05 | ₹37.25 | ₹37.25 | ₹36.00 | ₹36.34 | 306 |
| 2026-02-04 | ₹35.48 | ₹36.20 | ₹32.55 | ₹34.73 | 4,373 |
| 2026-02-03 | ₹33.40 | ₹33.40 | ₹31.15 | ₹32.50 | 3,063 |
| 2026-02-02 | ₹33.76 | ₹33.76 | ₹30.50 | ₹32.40 | 9,178 |
| 2026-02-01 | ₹33.39 | ₹36.63 | ₹33.35 | ₹33.76 | 976 |
| 2026-01-30 | ₹34.60 | ₹35.93 | ₹33.57 | ₹34.61 | 983 |
| 2026-01-29 | ₹34.22 | ₹36.00 | ₹33.30 | ₹34.60 | 1,732 |
| 2026-01-28 | ₹34.90 | ₹36.49 | ₹33.61 | ₹34.39 | 1,465 |
| 2026-01-27 | ₹35.50 | ₹35.52 | ₹34.01 | ₹34.95 | 521 |
| 2026-01-23 | ₹36.87 | ₹37.88 | ₹34.20 | ₹34.35 | 1,364 |
| 2026-01-22 | ₹37.99 | ₹37.99 | ₹33.65 | ₹36.87 | 1,128 |
| 2026-01-21 | ₹34.95 | ₹38.90 | ₹34.01 | ₹34.15 | 1,943 |
| 2026-01-20 | ₹34.00 | ₹36.45 | ₹34.00 | ₹34.80 | 239 |
| 2026-01-19 | ₹37.64 | ₹37.64 | ₹34.90 | ₹35.06 | 5,689 |
| 2026-01-16 | ₹34.15 | ₹37.99 | ₹34.15 | ₹37.65 | 911 |
| 2026-01-14 | ₹36.50 | ₹37.90 | ₹35.65 | ₹36.50 | 1,965 |
| 2026-01-13 | ₹35.56 | ₹37.68 | ₹35.56 | ₹36.50 | 806 |
| 2026-01-12 | ₹35.90 | ₹37.47 | ₹35.25 | ₹37.14 | 2,366 |
| 2026-01-09 | ₹36.25 | ₹38.30 | ₹35.10 | ₹35.99 | 6,178 |
| 2026-01-08 | ₹38.00 | ₹39.96 | ₹36.25 | ₹36.52 | 649 |
| 2026-01-07 | ₹38.00 | ₹38.20 | ₹38.00 | ₹38.00 | 794 |
| 2026-01-06 | ₹37.25 | ₹39.49 | ₹37.25 | ₹37.25 | 538 |
| 2026-01-05 | ₹36.60 | ₹39.98 | ₹36.36 | ₹37.25 | 1,103 |
| 2026-01-02 | ₹37.95 | ₹38.50 | ₹37.52 | ₹37.95 | 1,396 |
| 2026-01-01 | ₹37.25 | ₹37.95 | ₹37.25 | ₹37.95 | 2,426 |
Royale Manor Hotels & Industries Share Price Performance Analysis (Jan 2008 - May 2026)
RAYALEMA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.70%
₹37.95 → ₹31.99
Year to Date
Price Volatility
9.63%
Low Volatility
Year to Date
Average Daily Volume
1,775
Year to Date Average
BSE Exchange
Royale Manor Hotels & Industries Share Price History – Frequently Asked Questions
Common questions about RAYALEMA historical data and records. Explore Royale Manor Hotels & Industri intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Royale Manor Hotels & Industries (RAYALEMA)?
The all-time high share price of Royale Manor Hotels & Industries was ₹65.0 recorded on July 24, 2024 on the BSE exchange.
What is the all-time low share price of Royale Manor Hotels & Industries (RAYALEMA)?
The all-time low share price of Royale Manor Hotels & Industries was ₹4.8 recorded on August 22, 2013 on the BSE exchange.
How can I download RAYALEMA historical share price data?
You can download Royale Manor Hotels & Industries 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 RAYALEMA shares?
The highest trading volume day for Royale Manor Hotels & Industries was 624,423 shares traded on December 02, 2011 on the BSE exchange, with share price at ₹11.77.