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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Oriental Hotels Limited (ORIENTHOT.NS) NSE