NSE - Delayed Quote INR

Oriental Hotels Limited (ORIENTHOT.NS)

Compare
173.10
-1.98
(-1.13%)
At close: January 17 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025175.30176.00171.10173.10173.1095,247
Jan 16, 2025174.60176.60169.26175.08175.08275,380
Jan 15, 2025168.05179.00168.05175.52175.52716,297
Jan 14, 2025174.00174.00167.51169.00169.0091,877
Jan 13, 2025168.25171.85165.15168.87168.87275,740
Jan 10, 2025171.78172.38165.21168.91168.91189,606
Jan 9, 2025167.09174.99166.82173.68173.68272,816
Jan 8, 2025170.51171.53166.00167.09167.0998,747
Jan 7, 2025169.64173.89168.81171.80171.8086,347
Jan 6, 2025181.99182.00167.22169.64169.64295,785
Jan 3, 2025181.00184.99180.22181.91181.91159,809
Jan 2, 2025182.05183.99179.01181.56181.56188,200
Jan 1, 2025173.99187.35173.41183.60183.60488,282
Dec 31, 2024173.00176.21173.00173.23173.23150,348
Dec 30, 2024175.95177.21173.20174.87174.87118,223
Dec 27, 2024177.64178.71175.01175.44175.44119,692
Dec 26, 2024175.40178.37171.79175.38175.38181,586
Dec 24, 2024177.10178.84171.90173.71173.71207,134
Dec 23, 2024178.19181.00174.84177.76177.76205,756
Dec 20, 2024185.46186.26176.44177.93177.93274,756
Dec 19, 2024184.00186.98181.00185.47185.47186,397
Dec 18, 2024192.90196.00183.99185.76185.76345,788
Dec 17, 2024188.00193.79187.01192.22192.22213,740
Dec 16, 2024191.00191.69186.10187.56187.56152,715
Dec 13, 2024187.39191.99185.42190.97190.97221,835
Dec 12, 2024199.29199.29186.82188.01188.01409,672
Dec 11, 2024196.30199.44195.24196.69196.69273,062
Dec 10, 2024197.45198.22193.56195.54195.54142,426
Dec 9, 2024197.01202.00195.14196.96196.96320,466
Dec 6, 2024197.71198.99195.00196.76196.76265,345
Dec 5, 2024199.44200.00193.25196.66196.66465,843
Dec 4, 2024185.99199.81185.96197.15197.151,344,076
Dec 3, 2024182.20187.80181.06185.49185.49418,634
Dec 2, 2024183.40187.40180.30181.09181.09388,230
Nov 29, 2024181.70183.89179.12182.55182.55124,776
Nov 28, 2024183.55185.45180.02181.08181.08183,102
Nov 27, 2024187.50188.00182.10182.94182.94132,339
Nov 26, 2024185.30189.89184.10186.92186.92331,951
Nov 25, 2024189.00192.90183.02184.38184.38700,113
Nov 22, 2024180.85188.90180.18187.80187.80453,929
Nov 21, 2024184.00184.37178.50180.84180.84472,758
Nov 19, 2024178.25184.50176.10178.32178.32262,712
Nov 18, 2024173.05181.00171.38177.33177.33330,600
Nov 14, 2024171.90175.46171.00172.53172.53165,049
Nov 13, 2024179.50179.50170.00170.97170.97227,469
Nov 12, 2024185.50187.49176.10177.81177.81223,811
Nov 11, 2024188.50189.95183.00185.05185.05512,826
Nov 8, 2024179.50189.90179.50188.15188.151,438,781
Nov 7, 2024182.70184.02177.85179.04179.04194,638
Nov 6, 2024177.01182.38176.56180.91180.91155,708
Nov 5, 2024176.10179.89175.48176.79176.79139,890
Nov 4, 2024183.53185.21175.00176.18176.18173,619
Nov 1, 2024181.90187.50181.45183.12183.1272,332
Oct 31, 2024177.16187.00177.16181.99181.99472,891
Oct 30, 2024162.95182.50162.75180.69180.691,087,291
Oct 29, 2024165.80165.90161.94162.75162.7578,662
Oct 28, 2024169.80169.80163.50163.93163.93152,435
Oct 25, 2024163.45172.14159.33169.16169.16661,831
Oct 24, 2024160.89165.90159.01163.31163.31175,495
Oct 23, 2024163.01164.85159.30161.14161.14211,375
Oct 22, 2024172.70174.44162.35163.73163.73253,173
Oct 21, 2024171.57178.65167.77174.46174.46273,019
Oct 18, 2024168.12172.99165.55171.57171.57141,639
Oct 17, 2024177.10177.80168.21169.30169.30148,274
Oct 16, 2024175.00176.00173.53175.62175.62122,763
Oct 15, 2024179.00179.90172.22175.41175.41327,327
Oct 14, 2024180.00184.80177.00178.58178.58879,649
Oct 11, 2024175.27181.40174.60179.01179.01249,908
Oct 10, 2024177.90181.00175.00176.27176.27218,832
Oct 9, 2024177.90179.00174.02177.05177.05219,621
Oct 8, 2024169.90179.00169.90177.36177.36298,353
Oct 7, 2024176.40176.50166.10169.79169.79462,459
Oct 4, 2024173.81179.50172.05175.19175.19463,623
Oct 3, 2024174.99179.78171.61173.30173.30403,314
Oct 1, 2024178.99183.74175.00175.90175.90267,654
Sep 30, 2024179.02182.00176.00176.91176.91560,354
Sep 27, 2024169.74192.20168.23181.89181.892,793,517
Sep 26, 2024171.80174.46168.50169.34169.34281,733
Sep 25, 2024178.20180.56170.60172.07172.07407,947
Sep 24, 2024177.00182.50174.25178.07178.07818,385
Sep 23, 2024171.25178.50170.10173.64173.641,279,852
Sep 20, 2024167.53172.47164.26167.57167.57474,039
Sep 19, 2024166.55171.20159.21167.53167.53460,196
Sep 18, 2024171.91172.81165.31168.44168.44773,986
Sep 17, 2024163.50167.36159.20164.17164.17565,020
Sep 16, 2024165.10166.54161.45162.46162.46255,204
Sep 13, 2024167.10169.93162.71163.99163.99367,503
Sep 12, 2024169.50174.88165.00166.32166.32920,299
Sep 11, 2024179.40181.29166.15169.34169.341,454,319
Sep 10, 2024158.18178.80156.85175.05175.053,888,883
Sep 9, 2024155.01159.44153.94156.70156.70386,961
Sep 6, 2024158.95163.50153.60154.93154.93356,537
Sep 5, 2024158.95161.00157.57158.82158.82266,206
Sep 4, 2024159.00163.40156.00157.33157.33509,966
Sep 3, 2024156.20163.61156.20159.21159.21966,608
Sep 2, 2024162.98163.35155.10155.75155.75943,662
Aug 30, 2024145.00165.00142.74162.59162.595,100,740
Aug 29, 2024147.60148.42140.84143.42143.42275,950
Aug 28, 2024145.80148.54145.10146.92146.92237,809
Aug 27, 2024145.00152.83144.67146.38146.38533,671
Aug 26, 2024142.58150.19141.51146.50146.50360,218
Aug 23, 2024146.98147.94141.35142.47142.47311,601
Aug 22, 2024140.45151.00139.82146.50146.501,136,334
Aug 21, 2024139.00142.50137.73139.53139.53233,573
Aug 20, 2024134.79142.05133.68138.85138.85499,243
Aug 19, 2024138.20138.20132.80133.43133.43185,323
Aug 16, 2024136.90138.99133.53136.71136.71167,389
Aug 14, 2024135.00137.82131.65136.32136.32157,611
Aug 13, 2024136.50138.01132.75133.85133.85112,867
Aug 12, 2024136.00139.90133.22136.89136.89257,628
Aug 9, 2024135.80140.15133.70135.52135.52451,187
Aug 8, 2024129.60141.00128.75138.41138.41755,282
Aug 7, 2024128.51130.50123.40129.17129.17928,006
Aug 6, 2024132.11134.33126.23127.20127.20400,503
Aug 5, 2024132.25134.69130.25131.60131.60240,426
Aug 2, 2024137.90140.24135.67136.71136.71214,987
Aug 1, 2024144.55145.39135.98137.32137.32426,728
Jul 31, 2024143.80146.38142.28144.10144.10285,803
Jul 30, 2024141.37145.00140.83143.16143.16346,843
Jul 29, 2024145.00145.95140.51141.37141.37314,224
Jul 26, 2024132.00144.50131.91143.10143.10861,742
Jul 25, 2024134.45134.90130.00132.10132.1071,461
Jul 24, 2024131.92134.89131.48134.32134.32145,904
Jul 23, 2024132.50134.90128.50131.92131.92186,335
Jul 22, 2024127.75136.40125.55133.76133.76416,133
Jul 19, 2024132.95133.40127.00128.40128.40205,048
Jul 18, 2024135.00137.99131.00132.16132.16229,894
Jul 16, 2024135.00136.90130.32135.17135.17504,237
Jul 15, 2024131.10133.80128.83132.73132.73727,251
Jul 12, 2024139.39140.67136.00136.62136.62208,873
Jul 11, 2024 0.50 Dividend
Jul 11, 2024140.75141.69138.01138.75138.75137,906
Jul 10, 2024142.00142.45137.22140.06139.56218,941
Jul 9, 2024141.10145.00141.10142.05141.54201,464
Jul 8, 2024143.15146.45138.19141.20140.701,438,493
Jul 5, 2024137.24145.75136.11141.62141.11667,433
Jul 4, 2024136.88138.48136.31137.10136.61204,381
Jul 3, 2024138.45138.45135.00136.48135.99172,112
Jul 2, 2024138.10139.77135.21137.11136.62259,954
Jul 1, 2024135.71139.29135.71138.43137.94116,426
Jun 28, 2024138.51140.15136.02137.25136.76111,457
Jun 27, 2024138.40140.40135.20138.52138.03276,719
Jun 26, 2024139.80139.99137.00137.58137.09127,562
Jun 25, 2024139.80142.90139.00139.35138.85176,491
Jun 24, 2024140.55142.69139.00139.52139.02365,486
Jun 21, 2024142.80144.00138.76141.40140.90426,566
Jun 20, 2024141.00142.90140.73142.51142.00159,019
Jun 19, 2024142.10145.34140.20140.93140.43398,240
Jun 18, 2024143.50143.83140.64141.61141.10364,285
Jun 14, 2024142.69146.50141.85142.81142.30448,081
Jun 13, 2024141.75142.80140.78141.96141.45174,165
Jun 12, 2024139.70142.83139.50141.65141.14173,864
Jun 11, 2024142.50143.10139.00139.70139.20240,350
Jun 10, 2024140.85145.00139.10142.17141.66326,448
Jun 7, 2024136.90141.30135.05140.20139.70438,689
Jun 6, 2024133.85136.90132.35136.20135.71354,384
Jun 5, 2024129.00132.00124.00131.30130.83450,603
Jun 4, 2024135.60136.30112.10127.30126.85885,005
Jun 3, 2024135.25139.70131.75135.55135.07629,510
May 31, 2024134.05134.90128.00131.95131.48598,708
May 30, 2024134.85135.90132.25133.75133.27224,114
May 29, 2024137.40138.30134.10134.75134.27373,534
May 28, 2024139.20139.40135.50137.45136.96326,332
May 27, 2024141.90141.90136.20138.50138.01674,940
May 24, 2024142.85144.90140.00141.05140.55231,600
May 23, 2024140.60143.40138.00142.25141.74434,702
May 22, 2024142.60143.30139.40140.65140.15190,585
May 21, 2024145.80147.15141.65142.60142.09303,363
May 17, 2024144.50148.30144.50145.40144.88239,903
May 16, 2024145.85145.85143.10143.55143.04214,926
May 15, 2024146.40147.15142.50143.70143.19204,768
May 14, 2024145.95149.70145.05145.90145.38604,195
May 13, 2024151.90152.35143.85146.20145.68739,131
May 10, 2024147.00153.85144.55150.70150.161,060,549
May 9, 2024150.45150.85145.90147.50146.97481,892
May 8, 2024146.35150.65143.20149.80149.27715,204
May 7, 2024144.25150.00140.95146.00145.481,093,338
May 6, 2024150.00150.85142.25145.70145.181,226,387
May 3, 2024135.60154.80135.35150.00149.465,597,127
May 2, 2024134.45138.00132.10135.45134.97583,925
Apr 30, 2024134.10136.05132.00132.70132.23293,281
Apr 29, 2024134.70136.75133.60134.05133.57282,697
Apr 26, 2024138.45139.00133.50134.30133.82412,602
Apr 25, 2024134.55142.40131.70137.85137.361,616,762
Apr 24, 2024137.00138.35133.50133.80133.32730,369
Apr 23, 2024135.05139.10134.60136.05135.561,040,729
Apr 22, 2024135.90136.00131.15135.05134.57778,227
Apr 19, 2024130.00138.35128.00134.30133.821,134,792
Apr 18, 2024137.20138.95133.45134.15133.67405,273
Apr 16, 2024134.70138.00133.80135.85135.37338,594
Apr 15, 2024130.00136.80128.00135.30134.82590,445
Apr 12, 2024134.40137.80132.45134.80134.32592,614
Apr 10, 2024132.90135.70131.15133.50133.02291,819
Apr 9, 2024133.40133.60130.75132.15131.68311,760
Apr 8, 2024136.45136.45132.15132.60132.13662,048
Apr 5, 2024132.90138.00132.55135.25134.77687,563
Apr 4, 2024133.70134.45130.60132.50132.03381,381
Apr 3, 2024128.00133.90128.00133.20132.721,009,171
Apr 2, 2024121.80127.45120.60126.55126.10483,293
Apr 1, 2024114.40122.80113.40122.10121.66869,002
Mar 28, 2024118.50122.45114.45115.30114.89946,795
Mar 27, 2024118.60121.00118.60119.05118.63194,782
Mar 26, 2024117.40119.55116.45118.35117.93196,339
Mar 22, 2024118.00120.50116.85117.40116.98316,868
Mar 21, 2024116.70118.90115.80117.95117.53337,067
Mar 20, 2024115.30116.00113.30115.15114.74183,353
Mar 19, 2024117.00117.25114.00114.85114.44194,724
Mar 18, 2024117.10118.75116.15117.05116.63192,055
Mar 15, 2024110.65118.15110.65117.80117.38455,439
Mar 14, 2024113.45119.25112.90117.40116.98352,951
Mar 13, 2024121.75122.90112.00113.55113.14837,291
Mar 12, 2024125.70126.35120.15121.30120.87465,519
Mar 11, 2024130.90133.00124.10125.05124.60318,285
Mar 7, 2024128.20130.75128.00129.45128.99408,082
Mar 6, 2024132.60132.75125.85128.20127.74670,546
Mar 5, 2024134.60136.35132.10132.85132.38333,403
Mar 4, 2024135.50136.00131.00134.65134.17466,793
Mar 1, 2024131.60134.45131.40133.00132.53334,923
Feb 29, 2024130.95131.75128.75130.90130.43341,344
Feb 28, 2024134.25134.65128.90130.95130.48447,751
Feb 27, 2024137.25138.00132.60133.60133.12524,470
Feb 26, 2024138.45142.40134.00136.25135.761,493,351
Feb 23, 2024130.65141.05129.30137.70137.213,305,780
Feb 22, 2024129.90131.75126.00130.00129.54544,948
Feb 21, 2024129.50134.30128.00128.75128.291,023,044
Feb 20, 2024126.70136.40125.00128.10127.642,398,910
Feb 19, 2024123.90127.90123.90126.00125.55764,093
Feb 16, 2024125.10126.80121.70123.30122.861,182,043
Feb 15, 2024127.10129.00123.65124.60124.16537,652
Feb 14, 2024128.00129.95124.00126.40125.95582,456
Feb 13, 2024127.10128.80120.40127.50127.04584,021
Feb 12, 2024134.00135.50126.55127.05126.60633,022
Feb 9, 2024134.80135.20128.40131.55131.08463,206
Feb 8, 2024133.55136.90132.70134.30133.82886,215
Feb 7, 2024132.30134.55131.65133.15132.67598,488
Feb 6, 2024133.95135.25127.90130.65130.18832,210
Feb 5, 2024136.90138.45132.05133.35132.871,874,532
Feb 2, 2024124.70136.00123.25133.35132.874,408,464
Feb 1, 2024124.30124.75121.50122.25121.81416,334
Jan 31, 2024123.05124.65122.60123.65123.21281,663
Jan 30, 2024124.95125.95123.05123.35122.91548,079
Jan 29, 2024122.70125.00120.95123.30122.86684,185
Jan 25, 2024121.40122.65119.90121.20120.77258,133
Jan 24, 2024120.90122.90118.90120.30119.87528,723
Jan 23, 2024126.25127.90117.95119.85119.42762,827
Jan 19, 2024123.05124.90122.45124.35123.91310,746
Jan 18, 2024122.50123.80116.95123.05122.61593,174
Jan 17, 2024124.40124.55121.40122.50122.06285,531

Related Tickers

TAJGVK.NS TAJGVK Hotels & Resorts Limited
399.80
+2.58%
 
HLVLTD.NS HLV Limited
17.17
-0.75%
 
CHALET.NS Chalet Hotels Limited
815.85
-0.63%
 
EIHOTEL.NS EIH Limited
399.25
+0.39%
 
LEMONTREE.NS Lemon Tree Hotels Limited
139.79
-0.37%
 
INDHOTEL.NS The Indian Hotels Company Limited
813.35
+0.23%