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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	150.93	147.26	147.26	150.93	145.6	184,149
May 29, 2025	150.9	150.08	150.08	151.76	149.1	130,016
May 28, 2025	153.9	150.36	150.36	156.5	149.1	245,947
May 27, 2025	155.95	153.28	153.28	155.95	148.75	190,119
May 26, 2025	151.98	156.09	156.09	157.9	151.98	400,051
May 23, 2025	147.95	151.9	151.9	156	147.2	383,499
May 22, 2025	149.29	147.96	147.96	150.76	145.71	113,330
May 21, 2025	151.28	148.55	148.55	152.61	147.8	152,450
May 20, 2025	155	151.28	151.28	155.63	149.59	204,629
May 19, 2025	152	156.08	156.08	162.6	152	1.17M
May 16, 2025	135.78	154.22	154.22	155	135.5	1.76M
May 15, 2025	137	135.78	135.78	137.67	135.24	105,830
May 14, 2025	135.69	136.03	136.03	138.8	135.11	227,578
May 13, 2025	137	135.69	135.69	138.2	135	113,014
May 12, 2025	133.9	137.17	137.17	138.4	132.43	193,176
May 09, 2025	126.21	127.77	127.77	132.24	126.21	339,759
May 08, 2025	136.4	134.55	134.55	138.59	132.1	147,198
May 07, 2025	138	135.61	135.61	140.58	135.01	245,442
May 06, 2025	150.26	138.58	138.58	150.68	137	835,970
May 05, 2025	145.29	152.48	152.48	154	143.01	282,089
May 02, 2025	140.2	146.24	146.24	148	140.2	163,669
April 30, 2025	141.17	141.68	141.68	144.07	140.49	141,249
April 29, 2025	141.1	141.62	141.62	143.89	140.3	88,296
April 28, 2025	147.15	140.95	140.95	149.49	140.2	346,474
April 25, 2025	155	147.13	147.13	156.8	145.43	703,141
April 24, 2025	155.4	153.96	153.96	157.59	153.2	147,468
April 23, 2025	158.1	156.96	156.96	161.01	152.92	480,647
April 22, 2025	152.52	156.57	156.57	158.79	151.51	272,637
April 21, 2025	148	152.45	152.45	154	146.69	261,706
April 17, 2025	146.2	148.18	148.18	149	145.21	118,165
April 16, 2025	144.35	146.2	146.2	149.01	144.35	170,128
April 15, 2025	141	145.26	145.26	146	139.5	118,643
April 11, 2025	140.1	138.23	138.23	144	137.8	107,760
April 09, 2025	136.88	138.1	138.1	139.4	135	99,804
April 08, 2025	139.5	136.88	136.88	141.2	135.24	167,435
April 07, 2025	130	135.64	135.64	137	127.09	271,453
April 04, 2025	147	140.83	140.83	147.9	138.43	148,655
April 03, 2025	147.15	147.91	147.91	150.8	145.52	128,830
April 02, 2025	145.15	147.15	147.15	149.89	144.55	143,120
April 01, 2025	143	146.03	146.03	147.59	142.1	134,428
March 28, 2025	144	142.97	142.97	149.09	140.5	388,554
March 27, 2025	144	144.09	144.09	147.78	140.35	388,954
March 26, 2025	150.45	142.95	142.95	151.95	141.36	385,183
March 25, 2025	153.9	149.34	149.34	154.98	147.67	247,974
March 24, 2025	150.19	152.07	152.07	155	150.01	293,621
March 21, 2025	147.79	149.34	149.34	150.45	146.75	171,809
March 20, 2025	149	146.74	146.74	150.86	145.01	171,947
March 19, 2025	144.75	150.04	150.04	152	144.75	317,427
March 18, 2025	141.2	142.8	142.8	144	139	117,810
March 17, 2025	140.95	138.71	138.71	142.07	137.61	178,959
March 13, 2025	143.2	140.96	140.96	146.4	140.5	134,204
March 12, 2025	141.14	144.26	144.26	145.64	138.5	184,220
March 11, 2025	142	141.52	141.52	144.59	139.79	184,220
March 10, 2025	150.9	144.46	144.46	151.9	143.1	116,387
March 07, 2025	147.4	149.79	149.79	153.29	145.91	270,270
March 06, 2025	148.89	147.69	147.69	152.5	146	160,246
March 05, 2025	145.5	148.81	148.81	152.7	144.6	348,342
March 04, 2025	139.61	145.36	145.36	148.49	136.01	209,572
March 03, 2025	131.55	140.62	140.62	142.58	128.03	444,863
February 28, 2025	133	131.24	131.24	136.65	128.43	325,501

Oriental Hotels Limited (ORIENTHOT.NS) NSE