Oriental Hotels Limited (ORIENTHOT.NS) NSE

95.75

+5.14(+5.67%)

Updated at April 08 12:12PM

Currency In INR

ORIENTHOT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	-1	-1	90.61	-1	-1	0
April 06, 2026	90	91.73	91.73	92.25	88.94	95,954
April 02, 2026	88	89.74	89.74	90	86.24	69,685
April 01, 2026	85.05	89.01	89.01	89.51	84.64	193,383
March 30, 2026	86.34	82.01	82.01	87.28	81.1	390,490
March 27, 2026	91.64	86.35	86.35	91.97	84	309,969
March 25, 2026	91.03	92.11	92.11	94.33	91.03	224,198
March 24, 2026	91	91.03	91.03	92.85	90.42	176,332
March 23, 2026	90	90	90	90.57	88.12	584,482
March 20, 2026	-1	-1	91.8	-1	-1	0
March 19, 2026	90.4	91	91	91.9	89.6	210,774
March 18, 2026	88.1	92.41	92.41	93.55	88	299,689
March 17, 2026	83.66	87.67	87.67	88.9	82.68	600,691
March 16, 2026	85.2	83.66	83.66	86.39	80	427,128
March 13, 2026	87.39	86.3	86.3	88.8	84.61	674,981
March 12, 2026	91	87.89	87.89	91.22	87	915,070
March 11, 2026	89.9	92.14	92.14	93.31	89.9	556,354
March 10, 2026	87.99	90.81	90.81	91.49	87.55	376,138
March 09, 2026	92	87.06	87.06	92	86.31	785,122
March 06, 2026	92.53	93.01	93.01	94.55	92.3	145,421
March 05, 2026	95.4	92.53	92.53	95.99	92.1	236,109
March 04, 2026	-1	-1	94.55	-1	-1	0
March 02, 2026	98	98.34	98.34	101.13	96.61	193,802
February 27, 2026	101.83	101.49	101.49	102.95	101	187,838
February 26, 2026	99.79	100.82	100.82	103	98.99	1.02M
February 25, 2026	100.73	99.77	99.77	100.95	99.13	84,858
February 24, 2026	99.03	100.73	100.73	101.99	98.51	179,561
February 23, 2026	101.13	99.87	99.87	101.91	98.81	173,974
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	203,191
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