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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	144.4	142.1	142.1	145.69	141.15	339,507
September 11, 2025	146.55	144.4	144.4	148.1	143.25	314,610
September 10, 2025	147.2	146.54	146.54	149.5	146	395,595
September 09, 2025	140	144.94	144.94	147.6	140	1.3M
September 08, 2025	141.01	139.95	139.95	142.29	139.67	124,175
September 05, 2025	139.5	140.26	140.26	142.23	139.3	194,230
September 04, 2025	141.17	140.06	140.06	142.22	139.3	231,264
September 03, 2025	138	139.56	139.56	143	137.58	531,550
September 02, 2025	138.31	137.88	137.88	140	136.55	298,730
September 01, 2025	138	138.31	138.31	139	136.79	92,116
August 29, 2025	136	137.19	137.19	139	136	183,704
August 28, 2025	136.05	135.94	135.94	136.85	135.06	64,078
August 26, 2025	137.31	136.49	136.49	137.99	135.74	90,788
August 25, 2025	139.95	138.53	138.53	140.7	138	171,310
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

Oriental Hotels Limited (ORIENTHOT.NS) NSE