Oriental Hotels Limited - ORIENTHOT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	112.1	112.38	112.38	113.69	111.22	122,840
December 04, 2025	111.29	112.76	112.76	114.97	111.02	140,824
December 03, 2025	114.53	111.43	111.43	115.83	110.53	273,772
December 02, 2025	116.09	114.42	114.42	116.62	113.76	160,977
December 01, 2025	116.09	115.5	115.5	116.44	114	171,144
November 28, 2025	118.36	115.84	115.84	118.5	115.57	259,699
November 27, 2025	121.98	117.97	117.97	121.98	114.99	328,156
November 26, 2025	120.94	121.36	121.36	122.48	119.52	162,248
November 25, 2025	120.59	120.63	120.63	121.48	120	72,199
November 24, 2025	116.4	121.77	121.77	124.11	115.51	1.02M
November 21, 2025	119.2	115.11	115.11	120.04	114	538,387
November 19, 2025	122.73	120.35	120.35	122.73	120	90,311
November 18, 2025	123	122.13	122.13	123.21	121.59	123,185
November 17, 2025	123.14	122.92	122.92	123.45	121.81	176,535
November 14, 2025	123.14	122.61	122.61	123.99	121.86	237,396
November 13, 2025	119.77	123.14	123.14	127	119.77	256,652
November 12, 2025	119	119.77	119.77	120.49	118.7	93,638
November 11, 2025	119.71	118.25	118.25	120.5	118	270,703
November 10, 2025	123	119.92	119.92	123	119	226,004
November 07, 2025	119.5	121.36	121.36	122.9	119.1	260,007
November 06, 2025	120.4	120.07	120.07	121	119.5	163,592
November 04, 2025	123.6	120.39	120.39	123.63	120.05	225,714
November 03, 2025	124.4	122.94	122.94	124.4	122.5	99,068
October 31, 2025	124.45	123.34	123.34	124.53	123	243,069
October 30, 2025	123.2	123.56	123.56	129	123	390,389
October 29, 2025	123.16	123.8	123.8	124.5	123	99,639
October 28, 2025	124.77	124	124	125	123.15	104,319
October 27, 2025	125.3	124.07	124.07	126.3	123.1	113,183
October 24, 2025	125.17	124.34	124.34	125.79	120.35	193,845
October 23, 2025	125.5	125.17	125.17	126.95	124.67	116,584
October 21, 2025	126.48	124.76	124.76	128.89	123.9	179,987
October 20, 2025	127.98	125.21	125.21	128.01	123.1	210,624
October 17, 2025	127.5	127.15	127.15	131.9	124.99	297,856
October 16, 2025	126.97	127.21	127.21	129.2	126.21	97,076
October 15, 2025	125.25	126.97	126.97	128	124	343,851
October 14, 2025	128	125.19	125.19	128.4	123.75	311,091
October 13, 2025	128.85	127.81	127.81	129	126.19	165,016
October 10, 2025	130.2	128.85	128.85	130.2	128.05	274,617
October 09, 2025	130	130.5	130.5	131.8	128.28	296,415
October 08, 2025	134.3	130.29	130.29	134.39	128.8	342,061
October 07, 2025	136.61	133.82	133.82	136.61	133	186,582
October 06, 2025	137.89	136.61	136.61	139.4	134.06	373,985
October 03, 2025	128.4	136.8	136.8	140.4	127.59	722,567
October 01, 2025	127.3	128.4	128.4	130.14	125.5	282,029
September 30, 2025	129.98	127.66	127.66	131.35	127.3	123,964
September 29, 2025	132.14	129.95	129.95	132.95	129.23	207,810
September 26, 2025	135.85	132.13	132.13	135.85	131.32	132,493
September 25, 2025	134.99	134.5	134.5	135.66	133.02	174,282
September 24, 2025	136.75	134.83	134.83	137.2	134.11	134,790
September 23, 2025	136.01	136.21	136.21	137.35	135.5	94,306
September 22, 2025	137.98	136.66	136.66	138	136.15	202,348
September 19, 2025	140.3	137.67	137.67	141.69	136.25	297,779
September 18, 2025	141.9	139.74	139.74	144	138.59	532,363
September 17, 2025	144.01	141.88	141.88	144.01	141.61	290,042
September 16, 2025	143.39	142.93	142.93	144.95	141.75	252,278
September 15, 2025	142.51	142.51	142.51	143.6	139.92	296,669
September 12, 2025	144.4	142.1	142.1	145.69	141.15	339,507
September 11, 2025	146.55	144.4	144.4	148.1	143.25	314,610
September 10, 2025	147.2	146.54	146.54	149.5	146	395,595
September 09, 2025	140	144.94	144.94	147.6	140	1.3M

Oriental Hotels Limited (ORIENTHOT.NS) NSE