Oriental Hotels Limited ORIENTHOT
NSE · India · Consumer Services
INR 139.50-2.86 (-2.01%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 142.36 | +2.17% | INR 138.99 | INR 143.80 | INR 138.00 | 511.06K |
| 2026-09-29 | INR 139.34 | +0.95% | INR 138.03 | INR 141.50 | INR 136.50 | 1.05M |
| 2026-09-28 | INR 138.03 | -2.06% | INR 142.11 | INR 142.11 | INR 137.50 | 670.77K |
| 2026-09-25 | INR 140.93 | +0.37% | INR 139.25 | INR 141.53 | INR 139.25 |
| 382.05K |
| 2026-09-24 | INR 140.41 | -2.21% | INR 144.30 | INR 144.30 | INR 139.15 | 422.91K |
| 2026-09-23 | INR 143.58 | +0.49% | INR 144.12 | INR 144.38 | INR 142.46 | 295.04K |
| 2026-09-22 | INR 142.88 | -0.82% | INR 145.19 | INR 145.19 | INR 142.15 | 292.19K |
| 2026-09-21 | INR 144.06 | +0.43% | INR 144.90 | INR 147.54 | INR 142.75 | 1.83M |
| 2026-09-18 | INR 143.45 | +1.73% | INR 142.00 | INR 144.69 | INR 140.15 | 1.24M |
| 2026-09-17 | INR 141.01 | +1.75% | INR 138.50 | INR 141.65 | INR 136.48 | 497.65K |
| 2026-09-16 | INR 138.59 | -0.28% | INR 138.20 | INR 139.55 | INR 135.92 | 1.13M |
| 2026-09-15 | INR 138.98 | -1.68% | INR 142.18 | INR 144.00 | INR 138.50 | 1.12M |
| 2026-09-14 | INR 141.35 | 0.00% | INR 141.35 | INR 141.35 | INR 141.35 | 0 |
| 2026-09-11 | INR 141.35 | +1.10% | INR 139.00 | INR 145.00 | INR 137.35 | 466.57K |
| 2026-09-10 | INR 139.81 | -0.12% | INR 140.11 | INR 142.11 | INR 138.80 | 352.14K |
| 2026-09-09 | INR 139.98 | -0.40% | INR 140.54 | INR 140.82 | INR 139.27 | 724.01K |
| 2026-09-08 | INR 140.54 | +1.03% | INR 139.00 | INR 141.68 | INR 138.37 | 428.99K |
| 2026-09-07 | INR 139.11 | -0.59% | INR 139.05 | INR 140.26 | INR 138.10 | 347.07K |
| 2026-09-04 | INR 139.93 | -1.43% | INR 142.48 | INR 142.48 | INR 139.06 | 301.16K |
| 2026-09-03 | INR 141.96 | +0.45% | INR 140.60 | INR 142.35 | INR 140.11 | 597.73K |
| 2026-09-02 | INR 141.32 | +1.93% | INR 138.44 | INR 141.90 | INR 136.95 | 1.21M |
| 2026-09-01 | INR 138.65 | -0.27% | INR 139.15 | INR 140.96 | INR 137.65 | 495.72K |
| 2026-08-31 | INR 139.02 | +1.12% | INR 137.50 | INR 140.20 | INR 136.25 | 1.69M |
| 2026-08-28 | INR 137.48 | -1.20% | INR 139.15 | INR 139.89 | INR 136.80 | 831.53K |
| 2026-08-27 | INR 139.15 | -1.25% | INR 140.91 | INR 141.00 | INR 138.50 | 831.86K |
| 2026-08-26 | INR 140.91 | -0.48% | INR 141.50 | INR 142.74 | INR 140.05 | 2.19M |
| 2026-08-25 | INR 141.59 | -0.13% | INR 143.10 | INR 143.10 | INR 140.60 | 4.45M |
| 2026-08-24 | INR 141.78 | +2.24% | INR 142.98 | INR 146.20 | INR 138.71 | 7.10M |
| 2026-08-21 | INR 138.67 | +1.01% | INR 136.61 | INR 139.90 | INR 132.55 | 1.10M |
| 2026-08-20 | INR 137.29 | -1.58% | INR 138.00 | INR 139.00 | INR 131.02 | 5.17M |
| 2026-08-19 | INR 139.50 | +15.09% | INR 124.00 | INR 143.00 | INR 124.00 | 49.65M |
| 2026-08-18 | INR 121.21 | -0.93% | INR 122.00 | INR 124.04 | INR 119.12 | 192.30K |
| 2026-08-17 | INR 122.35 | -1.49% | INR 120.15 | INR 124.82 | INR 120.15 | 111.09K |
| 2026-08-14 | INR 124.20 | +0.39% | INR 123.20 | INR 127.19 | INR 123.20 | 254.43K |
| 2026-08-13 | INR 123.72 | -2.22% | INR 126.80 | INR 127.34 | INR 123.09 | 393.64K |
| 2026-08-12 | INR 126.53 | -1.45% | INR 128.39 | INR 128.62 | INR 125.66 | 116.46K |
| 2026-08-11 | INR 128.39 | +1.80% | INR 125.25 | INR 129.55 | INR 123.50 | 317.15K |
| 2026-08-10 | INR 126.12 | -1.38% | INR 127.89 | INR 129.11 | INR 124.91 | 378.66K |
| 2026-08-07 | INR 127.89 | -0.68% | INR 128.50 | INR 129.85 | INR 126.77 | 234.43K |
| 2026-08-06 | INR 128.77 | -1.93% | INR 130.94 | INR 131.25 | INR 126.88 | 370.64K |
| 2026-08-05 | INR 131.30 | -1.06% | INR 133.58 | INR 135.00 | INR 129.73 | 256.05K |
| 2026-08-04 | INR 132.70 | -1.99% | INR 136.01 | INR 137.50 | INR 129.52 | 326.60K |
| 2026-08-03 | INR 135.39 | +2.84% | INR 132.34 | INR 137.10 | INR 131.75 | 278.93K |
| 2026-07-31 | INR 131.65 | -0.84% | INR 133.50 | INR 135.47 | INR 131.10 | 120.61K |
| 2026-07-30 | INR 132.76 | -1.64% | INR 134.85 | INR 135.00 | INR 131.84 | 204.96K |
| 2026-07-29 | INR 134.98 | -1.19% | INR 137.00 | INR 137.59 | INR 134.60 | 133.52K |
| 2026-07-28 | INR 136.60 | -0.55% | INR 136.67 | INR 139.49 | INR 135.00 | 282.02K |
| 2026-07-27 | INR 137.35 | +1.86% | INR 134.62 | INR 138.38 | INR 133.34 | 368.59K |
| 2026-07-24 | INR 134.84 | +5.83% | INR 128.00 | INR 137.00 | INR 125.42 | 1.83M |
| 2026-07-23 | INR 127.41 | -5.96% | INR 135.20 | INR 135.20 | INR 126.51 | 473.02K |
| 2026-07-22 | INR 135.49 | -7.54% | INR 144.01 | INR 144.01 | INR 135.00 | 1.45M |
| 2026-07-21 | INR 146.54 | +1.99% | INR 141.00 | INR 147.97 | INR 138.00 | 4.36M |
| 2026-07-20 | INR 143.68 | +13.48% | INR 125.10 | INR 148.80 | INR 125.10 | 9.63M |
| 2026-07-17 | INR 126.61 | -0.83% | INR 127.60 | INR 129.99 | INR 125.00 | 335.43K |
| 2026-07-16 | INR 127.67 | -1.34% | INR 131.87 | INR 131.87 | INR 126.00 | 394.69K |
| 2026-07-15 | INR 129.41 | -3.41% | INR 134.37 | INR 137.00 | INR 124.45 | 1.43M |
| 2026-07-14 | INR 133.98 | +0.43% | INR 132.96 | INR 138.53 | INR 132.67 | 415.75K |
| 2026-07-13 | INR 133.41 | -0.09% | INR 132.40 | INR 136.69 | INR 131.35 | 383.70K |
| 2026-07-10 | INR 133.53 | -1.32% | INR 135.50 | INR 137.72 | INR 131.71 | 300.28K |
| 2026-07-09 | INR 135.31 | +4.56% | INR 129.00 | INR 140.00 | INR 129.00 | 446.03K |
| 2026-07-08 | INR 129.41 | -6.14% | INR 136.04 | INR 138.48 | INR 128.20 | 650.89K |
| 2026-07-07 | INR 137.88 | -0.28% | INR 138.64 | INR 140.19 | INR 135.10 | 328.07K |
| 2026-07-06 | INR 138.27 | -0.71% | INR 140.82 | INR 144.80 | INR 137.25 | 371.27K |
| 2026-07-03 | INR 139.26 | -1.35% | INR 140.00 | INR 140.86 | INR 137.01 | 334.56K |
| 2026-07-02 | INR 141.16 | +2.75% | INR 137.90 | INR 145.00 | INR 137.90 | 1.46M |
| 2026-07-01 | INR 137.38 | -2.48% | INR 141.45 | INR 142.47 | INR 135.20 | 467.04K |
| 2026-06-30 | INR 140.88 | -0.18% | INR 140.89 | INR 141.95 | INR 139.00 | 357.75K |
| 2026-06-29 | INR 141.13 | +1.30% | INR 138.01 | INR 142.10 | INR 135.77 | 843.66K |
| 2026-06-26 | INR 139.32 | 0.00% | INR 139.32 | INR 139.32 | INR 139.32 | 0 |
| 2026-06-25 | INR 139.32 | +0.11% | INR 140.58 | INR 145.19 | INR 138.00 | 1.78M |
| 2026-06-24 | INR 139.17 | -1.60% | INR 141.45 | INR 145.88 | INR 134.60 | 7.81M |
| 2026-06-23 | INR 141.44 | +17.54% | INR 120.11 | INR 144.39 | INR 115.80 | 27.28M |
| 2026-06-22 | INR 120.33 | -0.81% | INR 124.00 | INR 125.00 | INR 119.00 | 417.72K |
| 2026-06-19 | INR 121.31 | +1.33% | INR 119.00 | INR 123.80 | INR 118.00 | 578.51K |
| 2026-06-18 | INR 119.72 | +5.83% | INR 113.00 | INR 120.90 | INR 112.17 | 995.84K |
| 2026-06-17 | INR 113.12 | -4.89% | INR 118.94 | INR 119.85 | INR 112.00 | 449.28K |
| 2026-06-16 | INR 118.94 | 0.00% | INR 118.55 | INR 120.00 | INR 116.12 | 252.69K |
| 2026-06-15 | INR 118.94 | +9.80% | INR 109.90 | INR 120.90 | INR 108.01 | 1.38M |
| 2026-06-12 | INR 108.32 | +4.84% | INR 103.32 | INR 109.70 | INR 102.42 | 382.76K |
| 2026-06-11 | INR 103.32 | +1.79% | INR 101.00 | INR 105.90 | INR 98.64 | 308.09K |
| 2026-06-10 | INR 101.50 | -1.46% | INR 103.62 | INR 103.62 | INR 100.60 | 120.36K |
| 2026-06-09 | INR 103.00 | -1.91% | INR 105.01 | INR 105.54 | INR 102.31 | 125.96K |
| 2026-06-08 | INR 105.01 | +2.83% | INR 102.21 | INR 105.95 | INR 102.21 | 626.70K |
| 2026-06-05 | INR 102.12 | +3.43% | INR 98.73 | INR 105.50 | INR 98.52 | 279.76K |
| 2026-06-04 | INR 98.73 | -2.32% | INR 100.32 | INR 101.33 | INR 97.70 | 71.91K |
| 2026-06-03 | INR 101.08 | +1.30% | INR 99.70 | INR 102.19 | INR 98.56 | 207.71K |
| 2026-06-02 | INR 99.78 | +1.36% | INR 97.70 | INR 100.65 | INR 96.68 | 141.02K |
| 2026-06-01 | INR 98.44 | +3.04% | INR 96.00 | INR 99.65 | INR 95.12 | 344.77K |
| 2026-05-29 | INR 95.54 | -2.06% | INR 100.00 | INR 100.00 | INR 94.40 | 383.28K |
| 2026-05-28 | INR 97.55 | 0.00% | INR 97.55 | INR 97.55 | INR 97.55 | 0 |