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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.92	100.78	100.78	102.24	100.11	104,372
February 19, 2026	102.29	101.92	101.92	102.77	101	202,142
February 18, 2026	102.39	102.42	102.42	105.04	100.94	308,456
February 17, 2026	101.75	102.16	102.16	106.79	101.61	853,106
February 16, 2026	102.2	101.85	101.85	102.58	101.22	74,290
February 13, 2026	104.47	102.61	102.61	104.92	101.52	108,966
February 12, 2026	104.74	104.63	104.63	106.29	104	127,964
February 11, 2026	107.83	105.98	105.98	108.16	104.48	118,493
February 10, 2026	109.01	107.46	107.46	111.43	107.01	220,882
February 09, 2026	106	108.79	108.79	110.5	105.54	205,966
February 06, 2026	106.03	105.53	105.53	107.44	103.31	140,572
February 05, 2026	103.6	106.5	106.5	108.79	103.33	153,989
February 04, 2026	105.2	105.06	105.06	105.94	103.2	118,295
February 03, 2026	105.3	105.84	105.84	110.41	104.14	348,506
February 02, 2026	100.89	103.6	103.6	104.28	99.54	125,546
February 01, 2026	101.51	101.46	101.46	104.35	100.16	85,687
January 30, 2026	99.55	101.53	101.53	102.13	98.66	100,446
January 29, 2026	101.35	99.59	99.59	101.77	99	138,562
January 28, 2026	100.25	101.31	101.31	102.89	100.1	240,064
January 27, 2026	101.4	100.58	100.58	102.1	99.23	156,440
January 23, 2026	105.76	101.5	101.5	105.94	101.01	108,326
January 22, 2026	106.55	105.69	105.69	108	105	87,340
January 21, 2026	107	106.09	106.09	108.92	104.79	204,056
January 20, 2026	108.98	108.38	108.38	110.55	106.71	330,619
January 19, 2026	113.7	108.97	108.97	113.7	108.1	206,353
January 16, 2026	116.09	114.91	114.91	116.09	112.52	262,349
January 14, 2026	116.54	115.43	115.43	121.01	114.4	1.24M
January 13, 2026	112.8	115.2	115.2	125.9	112	4.48M
January 12, 2026	115	112.52	112.52	116.35	111.67	351,337
January 09, 2026	115.4	116	116	118.5	113.82	260,631
January 08, 2026	114.35	117.16	117.16	118.9	114	643,769
January 07, 2026	108	115.49	115.49	116.75	107.5	656,219
January 06, 2026	108.5	108.59	108.59	109.97	106.25	126,084
January 05, 2026	107.1	108.54	108.54	109	106.5	105,859
January 02, 2026	110.6	107.93	107.93	111.29	107	275,118
January 01, 2026	103.3	109.89	109.89	113.4	102.71	1.71M
December 31, 2025	102.26	103	103	103.98	102.26	86,936
December 30, 2025	102.11	102.26	102.26	102.89	101.2	235,946
December 29, 2025	101.5	102.12	102.12	103.8	101.34	120,952
December 26, 2025	103	102.3	102.3	104.8	101.36	287,841
December 24, 2025	104.7	103.01	103.01	104.81	102.65	157,366
December 23, 2025	105.88	104.43	104.43	106.14	103.5	152,779
December 22, 2025	101.03	105.88	105.88	106.6	99.61	1.28M
December 19, 2025	99.6	100.94	100.94	102.13	99.1	210,043
December 18, 2025	100.2	99.25	99.25	100.91	98.08	270,222
December 17, 2025	103.69	100.38	100.38	103.69	100.05	275,483
December 16, 2025	104.79	103.37	103.37	104.99	102.81	103,778
December 15, 2025	106.44	104.38	104.38	106.44	103.97	127,719
December 12, 2025	106.09	106.35	106.35	108.14	105.4	159,380
December 11, 2025	107.48	105.91	105.91	107.49	104.43	230,882
December 10, 2025	108.29	107.49	107.49	111.11	107	177,546
December 09, 2025	109	107.82	107.82	110.03	104.15	225,808
December 08, 2025	112.7	109.5	109.5	113	108.3	111,793
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

Oriental Hotels Limited (ORIENTHOT.NS) NSE