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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	138.87	139.69	139.69	141.42	137.61	665,162
August 21, 2025	138.06	138.87	138.87	139.5	137.51	159,306
August 20, 2025	139.79	138.59	138.59	142.77	136.99	472,402
August 19, 2025	139.47	139.12	139.12	140	138.49	213,534
August 18, 2025	137.5	139.43	139.43	140.6	137.5	114,059
August 14, 2025	138.72	136.85	136.85	139.22	136	91,304
August 13, 2025	139.43	138.73	138.73	140.22	137.6	112,871
August 12, 2025	137	139.43	139.43	141.7	137	103,756
August 11, 2025	136.95	137.33	137.33	138.87	136.12	74,634
August 08, 2025	140.14	138.32	138.32	141.39	137.45	73,462
August 07, 2025	139	139.86	139.86	141.9	136.51	100,379
August 06, 2025	140.8	138.97	138.97	141.51	138	105,647
August 05, 2025	141.2	140.29	140.29	142.7	140	103,126
August 04, 2025	142.31	141.1	141.1	143.59	140.55	136,392
August 01, 2025	143.81	142.31	142.31	144.77	140.15	152,178
July 31, 2025	143.45	143.81	143.81	145.5	141.1	126,813
July 30, 2025	142.67	144.23	144.23	145.63	142.62	237,776
July 29, 2025	145.3	143.89	143.89	146.69	141.4	176,848
July 28, 2025	147.46	145.3	145.3	148.27	144.2	117,636
July 25, 2025	148	146.73	146.73	149.9	145.2	242,329
July 24, 2025	149	148.44	148.44	152.1	147.5	222,330
July 23, 2025	148.62	148.73	148.73	151.66	147.55	324,249
July 22, 2025	155.39	148.61	148.61	156.59	148.1	626,406
July 21, 2025	157.14	154.16	154.16	158.51	153.2	365,361
July 18, 2025	161.5	157.14	157.14	161.5	155.21	439,983
July 17, 2025	166.5	161.72	161.72	168.99	160	1.41M
July 16, 2025	159	165.08	164.58	167	153.8	3.01M
July 15, 2025	148.6	157.98	157.5	159.34	148.19	1.54M
July 14, 2025	144.45	148.62	148.17	150.95	142.2	855,548
July 11, 2025	148.15	145.73	145.73	148.84	144.55	176,068
July 10, 2025	144.89	149.43	149.43	151.86	144.8	741,590
July 09, 2025	142.7	143.73	143.73	145.48	142.7	119,096
July 08, 2025	145.95	143.58	143.58	146.39	143.05	53,048
July 07, 2025	144.95	144.46	144.46	148.18	143.5	132,039
July 04, 2025	145	144.93	144.93	145.51	143.87	97,019
July 03, 2025	149.51	145.58	145.58	149.74	144.35	180,859
July 02, 2025	154.1	149.27	149.27	154.51	148.21	140,809
July 01, 2025	152.53	153.15	153.15	154.8	150.21	107,398
June 30, 2025	149	151.85	151.85	153.51	148.5	91,189
June 27, 2025	152.1	149.18	149.18	156	149.01	189,844
June 26, 2025	150.52	151.07	151.07	152.4	149.21	44,974
June 25, 2025	149.22	150.68	150.68	151.9	148.54	99,157
June 24, 2025	146.2	148.6	148.6	149.5	146.2	102,593
June 23, 2025	144.8	145.96	145.96	146.68	144.71	53,739
June 20, 2025	145.95	147	147	147.99	144.56	83,055
June 19, 2025	148.09	145.88	145.88	150.49	145	117,078
June 18, 2025	149	148.44	148.44	151.49	147.36	125,938
June 17, 2025	152.59	148.91	148.91	153.75	148.15	66,599
June 16, 2025	152	152.59	152.59	153.15	148.22	106,577
June 13, 2025	151.95	152.42	152.42	153.91	149.71	206,183
June 12, 2025	158	154.95	154.95	158.09	154.22	90,980
June 11, 2025	156.49	157.84	157.84	159	156.36	83,971
June 10, 2025	159.2	156.49	156.49	159.2	155.72	88,221
June 09, 2025	157.98	158.31	158.31	159.38	156.67	103,089
June 06, 2025	158	156.84	156.84	161.13	156	134,453
June 05, 2025	160	158.9	158.9	162	158	208,451
June 04, 2025	161	159.09	159.09	163.14	158	156,533
June 03, 2025	160.03	161.77	161.77	162.49	158.22	351,316
June 02, 2025	146.3	160.03	160.03	161.5	146	803,208
May 30, 2025	150.93	147.26	147.26	150.93	145.6	184,149

Oriental Hotels Limited (ORIENTHOT.NS) NSE