Oriental Hotels LimitedPrice History

OHL

Hotels And Tourism Listed

Rs610 -13 ▼ 2.09%

As of Fri, Oct 02 · 02:58 PM

EPS

-4.01

P/E Ratio

-152.12

Book Value

326.64

PBV

1.87

1Y Yield

-13.23%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

OHL price summary

Over the last year, Oriental Hotels Limited (OHL) traded between Rs 590 (Aug 31, 2026) and Rs 785 (Mar 10, 2026). It last closed at Rs 610 on Oct 02, 2026, down 13.23% over the period. Average daily volume: 4,622 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	620.5	623	608	610	-13	▼ 2.09%	3,226
Oct 01, 2026	625	625	621	623	-2	▼ 0.32%	225
Sep 30, 2026	621.1	628.1	621.1	625	+3.9	▲ 0.63%	555
Sep 29, 2026	620.2	626	620.2	621.1	-9.9	▼ 1.57%	1,030
Sep 28, 2026	644.9	649.8	630	631	-7	▼ 1.10%	3,279
Sep 24, 2026	644.8	649	637	638	+1	▲ 0.16%	590
Sep 23, 2026	648	648	636	637	-18	▼ 2.75%	9,074
Sep 22, 2026	658.7	665	646.2	655	+1	▲ 0.15%	4,012
Sep 18, 2026	657.8	657.8	640	654	+2.1	▲ 0.32%	515
Sep 17, 2026	650	659	641	651.9	+8.9	▲ 1.38%	2,390
Sep 16, 2026	637	643	631	643	+3	▲ 0.47%	573
Sep 15, 2026	640	640	630	640	+15	▲ 2.40%	2,033
Sep 14, 2026	619.9	625	619.9	625	+6	▲ 0.97%	1,730
Sep 11, 2026	600.1	619	600.1	619	+18	▲ 3.00%	935
Sep 10, 2026	607	607	601	601	-6.6	▼ 1.09%	680
Sep 09, 2026	605	620	605	607.6	-15.4	▼ 2.47%	479
Sep 07, 2026	620	623	610	623	+3	▲ 0.48%	856
Sep 03, 2026	616	620	616	620	+1	▲ 0.16%	546
Sep 02, 2026	600.3	620	600	619	+9	▲ 1.48%	3,472
Sep 01, 2026	610	627	609	610	+14.9	▲ 2.50%	680
Aug 31, 2026	605	606	590	595.1	-24.9	▼ 4.02%	1,985
Aug 27, 2026	602	624	602	620	+1	▲ 0.16%	2,612
Aug 26, 2026	627	627	610	619	-9	▼ 1.43%	3,028
Aug 25, 2026	630	631	625	628	-2.3	▼ 0.36%	916
Aug 24, 2026	640.1	640.5	624.6	630.3	-13.6	▼ 2.11%	2,297
Aug 21, 2026	642	650	640.1	643.9	-8.1	▼ 1.24%	485
Aug 20, 2026	654	654	641.1	652	-1.9	▼ 0.29%	766
Aug 19, 2026	647.2	654	647.2	653.9	+1.9	▲ 0.29%	462
Aug 18, 2026	651.1	660	651.1	652	+2	▲ 0.31%	1,465
Aug 17, 2026	656	662	650	650	-19	▼ 2.84%	3,291
Aug 14, 2026	660.1	670	655.1	669	+1	▲ 0.15%	990
Aug 13, 2026	660	674.9	657	668	-2	▼ 0.30%	1,214
Aug 12, 2026	656	688	656	670	+13.9	▲ 2.12%	2,724
Aug 11, 2026	642	661.2	642	656.1	+5.1	▲ 0.78%	1,562
Aug 10, 2026	665	665	651	651	-14	▼ 2.11%	561
Aug 07, 2026	652	671	652	665	-5	▼ 0.75%	2,378
Aug 06, 2026	667	670	659	670	+9.5	▲ 1.44%	1,730
Aug 05, 2026	662	674	657	660.5	-13.5	▼ 2.00%	1,028
Aug 04, 2026	664.1	678	661.1	674	-4.6	▼ 0.68%	1,492
Aug 03, 2026	684	684	658	678.6	+0.6	▲ 0.09%	2,620
Jul 31, 2026	675	679	665	678	+3	▲ 0.44%	2,137
Jul 30, 2026	678	684	665	675	-3	▼ 0.44%	1,025
Jul 29, 2026	690.7	690.8	669	678	-11	▼ 1.60%	3,429
Jul 28, 2026	689	689	670	689	+15.9	▲ 2.36%	1,913
Jul 27, 2026	692	692	672	673.1	-18.9	▼ 2.73%	571
Jul 24, 2026	689	692	675	692	+3.5	▲ 0.51%	1,236
Jul 23, 2026	680	688.5	680	688.5	+3.5	▲ 0.51%	605
Jul 22, 2026	685.3	698.8	685	685	-13.8	▼ 1.97%	760
Jul 21, 2026	703.4	703.4	684	698.8	-6	▼ 0.85%	4,353
Jul 20, 2026	690	704.8	683	704.8	+14.8	▲ 2.14%	2,595
Jul 17, 2026	696.5	696.5	680	690	+8	▲ 1.17%	2,558
Jul 16, 2026	683.4	683.4	665	682	-1.4	▼ 0.20%	2,134
Jul 15, 2026	676	683.4	672.1	683.4	+13.4	▲ 2.00%	590
Jul 14, 2026	670	670	655	670	+4.9	▲ 0.74%	1,696
Jul 13, 2026	667	667	665	665.1	-19.4	▼ 2.83%	1,251
Jul 10, 2026	669	688	667	684.5	+15.5	▲ 2.32%	940
Jul 09, 2026	670	670	662.1	669	-1	▼ 0.15%	232
Jul 08, 2026	696.9	696.9	670	670	-19.9	▼ 2.88%	310
Jul 07, 2026	690	690	673.7	689.9	-0.1	▼ 0.01%	304
Jul 06, 2026	671.1	690	671	690	+9.9	▲ 1.46%	375
Jul 03, 2026	695	697	680.1	680.1	+0.1	▲ 0.01%	3,742
Jul 02, 2026	682	682	678	680	-2	▼ 0.29%	245
Jul 01, 2026	685	685	669	682	+10	▲ 1.49%	2,830
Jun 30, 2026	660.5	672	660	672	+3.6	▲ 0.54%	1,518
Jun 29, 2026	675	688.8	665.3	668.4	-14.6	▼ 2.14%	1,664
Jun 26, 2026	681	696	681	683	+2.9	▲ 0.43%	506
Jun 25, 2026	678.2	685	678	680.1	-18.8	▼ 2.69%	933
Jun 24, 2026	682	698.9	670.1	698.9	+12.9	▲ 1.88%	2,080
Jun 23, 2026	681	686.1	681	686	-14	▼ 2.00%	228
Jun 22, 2026	689	700	689	700	+12.2	▲ 1.77%	832
Jun 19, 2026	686	700.9	686	687.8	-12.1	▼ 1.73%	983
Jun 18, 2026	693	700	693	699.9	+7.9	▲ 1.14%	1,593
Jun 17, 2026	691.1	692.1	687	692	-4	▼ 0.57%	4,643
Jun 16, 2026	684.1	710	684.1	696	-9	▼ 1.28%	1,277
Jun 15, 2026	702	708	695	705	+3	▲ 0.43%	1,059
Jun 12, 2026	710	716	700.2	702	-12	▼ 1.68%	1,504
Jun 11, 2026	701.1	720	700	714	+4	▲ 0.56%	2,000
Jun 10, 2026	684.1	724.9	684.1	710	+12	▲ 1.72%	6,302
Jun 09, 2026	697	700	695	698	-3.6	▼ 0.51%	3,794
Jun 08, 2026	711	711	701.6	701.6	-7.4	▼ 1.04%	320
Jun 05, 2026	702.4	709	697.2	709	+6.6	▲ 0.94%	2,042
Jun 04, 2026	701	708	701	702.4	-6	▼ 0.85%	547
Jun 03, 2026	697.5	710.2	697.5	708.4	+12.3	▲ 1.77%	1,948
Jun 02, 2026	690.1	700.9	690.1	696.1	+6.1	▲ 0.88%	2,238
Jun 01, 2026	700	701	690	690	-9	▼ 1.29%	302
May 27, 2026	692.5	700	692.5	699	+3	▲ 0.43%	804
May 26, 2026	700	705	696	696	-5	▼ 0.71%	2,144
May 25, 2026	708	712	700	701	+8.6	▲ 1.24%	3,256
May 22, 2026	700	708	692	692.4	-7.6	▼ 1.09%	748
May 21, 2026	691	700	691	700	+6.7	▲ 0.97%	1,249
May 20, 2026	700	700	690	693.3	+0.3	▲ 0.04%	177
May 19, 2026	684	695	683	693	-8	▼ 1.14%	938
May 18, 2026	688.1	701	684	701	+5	▲ 0.72%	1,873
May 15, 2026	680.3	705	680.3	696	-1.9	▼ 0.27%	685
May 14, 2026	687	698.4	685	697.9	+7.9	▲ 1.14%	1,137
May 13, 2026	700	700	690	690	-4	▼ 0.58%	1,932
May 12, 2026	700	701.1	693	694	-6	▼ 0.86%	7,079
May 11, 2026	700.5	706	694	700	0	• 0.00%	3,222
May 08, 2026	696	700	686.3	700	+4	▲ 0.57%	1,588
May 07, 2026	699.9	699.9	696	696	+9	▲ 1.31%	55
May 06, 2026	697	700	685.6	687	-3	▼ 0.43%	562
May 05, 2026	668	697.9	668	690	+8.9	▲ 1.31%	500
May 04, 2026	697	697	681	681.1	-15.9	▼ 2.28%	3,999
Apr 30, 2026	681	697	673.2	697	+3	▲ 0.43%	1,785
Apr 29, 2026	681.5	703.4	681.4	694	+2	▲ 0.29%	480
Apr 28, 2026	698.5	705	685	692	-6.5	▼ 0.93%	3,374
Apr 27, 2026	700	709.9	698	698.5	-1.5	▼ 0.21%	1,001
Apr 24, 2026	697	702.1	692	700	+3	▲ 0.43%	1,432
Apr 23, 2026	710	710	696.1	697	-12	▼ 1.69%	1,589
Apr 22, 2026	702	709	690	709	+7	▲ 1.00%	2,366
Apr 21, 2026	723.8	723.8	700	702	-11	▼ 1.54%	3,440
Apr 20, 2026	709	718.9	701.2	713	-16.8	▼ 2.30%	3,792
Apr 17, 2026	727	741	701	729.8	+1.8	▲ 0.25%	6,840
Apr 16, 2026	740	745	718	728	-9	▼ 1.22%	5,443
Apr 15, 2026	714	740	690.3	737	+36	▲ 5.14%	11,235
Apr 13, 2026	707	714	700	701	-13.9	▼ 1.94%	6,984
Apr 10, 2026	724	733	704.1	714.9	-7.1	▼ 0.98%	1,787
Apr 09, 2026	700	724.7	700	722	+8	▲ 1.12%	1,761
Apr 08, 2026	697	715	697	714	+17	▲ 2.44%	5,381
Apr 07, 2026	700	703.8	690	697	+8	▲ 1.16%	3,776
Apr 06, 2026	687.9	702.2	671.1	689	+14	▲ 2.07%	5,259
Apr 05, 2026	705	705	675	675	-37.4	▼ 5.25%	8,994
Apr 02, 2026	699.8	712.9	699.8	712.4	-1.6	▼ 0.22%	2,353
Apr 01, 2026	715	715	701	714	-11	▼ 1.52%	3,147
Mar 31, 2026	714	725	709	725	+3	▲ 0.42%	5,794
Mar 30, 2026	735	736.9	710.5	722	-14	▼ 1.90%	6,558
Mar 29, 2026	743	745	725	736	-17	▼ 2.26%	7,623
Mar 26, 2026	750	758.4	747.5	753	+2	▲ 0.27%	6,563
Mar 25, 2026	765	770	751	751	-13	▼ 1.70%	6,657
Mar 24, 2026	765	769	757	764	+10	▲ 1.33%	7,497
Mar 23, 2026	770	770	750	754	-10	▼ 1.31%	9,687
Mar 22, 2026	740	769	740	764	+24	▲ 3.24%	12,572
Mar 19, 2026	744	750	732.4	740	+9.9	▲ 1.36%	13,877
Mar 17, 2026	735	739	730	730.1	-14.9	▼ 2.00%	4,595
Mar 16, 2026	753.9	758.9	730	745	-2.9	▼ 0.39%	9,680
Mar 15, 2026	755	756	741	747.9	+2.9	▲ 0.39%	7,238
Mar 12, 2026	741	750	737	745	+4	▲ 0.54%	3,459
Mar 11, 2026	760.5	770	741	741	-19	▼ 2.50%	7,864
Mar 10, 2026	758.6	785	717.2	760	+16.2	▲ 2.18%	33,844
Mar 09, 2026	729.3	743.8	729.3	743.8	+28.8	▲ 4.03%	110
Mar 03, 2026	707	715	700	715	+5.3	▲ 0.75%	2,290
Mar 01, 2026	705	709.7	693.1	709.7	+4.7	▲ 0.67%	2,936
Feb 26, 2026	693	706	689.1	705	+5	▲ 0.71%	5,451
Feb 25, 2026	713.9	717.9	698.1	700	-4	▼ 0.57%	4,302
Feb 24, 2026	695	704	695	704	-2	▼ 0.28%	1,966
Feb 23, 2026	703	712.9	691.5	706	+1.1	▲ 0.16%	4,862
Feb 22, 2026	714	721.9	695	704.9	-3.1	▼ 0.44%	4,545
Feb 17, 2026	700	708	686	708	+9	▲ 1.29%	3,234
Feb 16, 2026	718	719.4	699	699	-9	▼ 1.27%	5,607
Feb 12, 2026	695	723	695	708	-1	▼ 0.14%	16,246
Feb 11, 2026	710.1	712	695.1	709	-6	▼ 0.84%	11,692
Feb 10, 2026	710.1	715	707	715	-9	▼ 1.24%	4,732
Feb 09, 2026	731	731	705.6	724	+7	▲ 0.98%	8,312
Feb 08, 2026	735.9	735.9	717	717	-9	▼ 1.24%	3,417
Feb 05, 2026	747.1	747.1	720	726	-6.5	▼ 0.89%	2,303
Feb 04, 2026	740	744	712	732.5	+2.5	▲ 0.34%	7,773
Feb 03, 2026	707	745	705.2	730	+22	▲ 3.11%	22,724
Feb 02, 2026	707	710.9	706	708	+1.7	▲ 0.24%	1,836
Feb 01, 2026	719	719	705	706.3	-11.7	▼ 1.63%	3,605
Jan 29, 2026	715	725	710	718	+6.7	▲ 0.94%	6,983
Jan 28, 2026	719.7	719.7	706	711.3	-8.4	▼ 1.17%	3,400
Jan 27, 2026	725	739	710	719.7	-13.3	▼ 1.81%	10,809
Jan 26, 2026	745	745	716	733	-6.8	▼ 0.92%	13,657
Jan 25, 2026	720	744	720	739.8	+8	▲ 1.09%	7,093
Jan 22, 2026	715.5	732	710.5	731.8	+12.8	▲ 1.78%	5,912
Jan 21, 2026	717	738	716	719	-11	▼ 1.51%	4,833
Jan 20, 2026	722	740	710.1	730	+19	▲ 2.67%	27,369
Jan 18, 2026	704	714	704	711	+7	▲ 0.99%	5,824
Jan 14, 2026	695.1	704	693.6	704	+8.9	▲ 1.28%	5,131
Jan 13, 2026	704	704	693.1	695.1	-2.9	▼ 0.42%	951
Jan 12, 2026	692.1	702	692.1	698	+2	▲ 0.29%	1,256
Jan 08, 2026	691.5	702	690.2	696	-6.9	▼ 0.98%	2,032
Jan 07, 2026	702	713	691.1	702.9	-9.1	▼ 1.28%	3,078
Jan 06, 2026	709	712	702	712	+3.3	▲ 0.47%	3,350
Jan 05, 2026	693	709	691	708.7	+4.7	▲ 0.67%	2,474
Jan 04, 2026	696	706	693	704	-2.4	▼ 0.34%	4,016
Jan 01, 2026	709	709	696	706.4	-1.6	▼ 0.23%	4,825
Dec 31, 2025	708.9	715	700	708	-0.9	▼ 0.13%	8,712
Dec 29, 2025	688.1	711	688.1	708.9	+7.8	▲ 1.11%	8,210
Dec 28, 2025	699	704.9	690	701.1	+10	▲ 1.45%	3,773
Dec 24, 2025	699	699	687	691.1	-2.9	▼ 0.42%	3,066
Dec 23, 2025	686.1	698	675	694	-4.9	▼ 0.70%	5,522
Dec 22, 2025	684	699.9	683	698.9	+8.9	▲ 1.29%	4,950
Dec 21, 2025	695	695	686.3	690	-4.9	▼ 0.71%	2,191
Dec 18, 2025	699	700	692	694.9	-5.1	▼ 0.73%	3,987
Dec 17, 2025	707	707	695.1	700	+6.5	▲ 0.94%	3,742
Dec 16, 2025	705	705	690.5	693.5	-3.2	▼ 0.46%	5,778
Dec 15, 2025	685.1	696.7	685.1	696.7	+6.7	▲ 0.97%	2,391
Dec 14, 2025	704.5	705	690	690	-15	▼ 2.13%	9,430
Dec 11, 2025	710	710	697.1	705	0	• 0.00%	20,156
Dec 10, 2025	703	705	696	705	+3.9	▲ 0.56%	7,041
Dec 09, 2025	703	713	701.1	701.1	-4.9	▼ 0.69%	4,744
Dec 08, 2025	700	710	700	706	-3.6	▼ 0.51%	3,154
Dec 07, 2025	701	709.6	693.1	709.6	+7.6	▲ 1.08%	2,833
Dec 03, 2025	701.7	733	700	702	-14	▼ 1.96%	26,492
Dec 02, 2025	705	716.9	702.1	716	+0.1	▲ 0.01%	4,699
Dec 01, 2025	701.7	729	700	715.9	-0.1	▼ 0.01%	7,693
Nov 30, 2025	746	750	701	716	-25	▼ 3.37%	18,576
Nov 27, 2025	709	752	709	741	+18	▲ 2.49%	23,303
Nov 26, 2025	690	723.9	690	723	+22.1	▲ 3.15%	13,267
Nov 25, 2025	686.1	705	686.1	700.9	+1	▲ 0.14%	8,430
Nov 24, 2025	675.3	729	675.3	699.9	+10.9	▲ 1.58%	9,180
Nov 23, 2025	683	694	680	689	+6	▲ 0.88%	2,468
Nov 20, 2025	689	689	669.2	683	-6	▼ 0.87%	8,185
Nov 19, 2025	684.1	709.5	671	689	-9	▼ 1.29%	5,010
Nov 18, 2025	690	717.8	677	698	-6	▼ 0.85%	12,334
Nov 17, 2025	691.9	733	678.1	704	-2	▼ 0.28%	7,464
Nov 16, 2025	684.8	711.9	676.2	706	+7.3	▲ 1.04%	8,018
Nov 13, 2025	705	714	678	698.7	-6.3	▼ 0.89%	8,942
Nov 12, 2025	701.3	715.3	690	705	-10.6	▼ 1.48%	5,364
Nov 11, 2025	693.7	736	693.1	715.6	+7.8	▲ 1.10%	8,862
Nov 10, 2025	689	729	689	707.8	+4.8	▲ 0.68%	5,169
Nov 09, 2025	696	717	689.9	703	-0.9	▼ 0.13%	14,739
Nov 06, 2025	710	720.4	703.9	703.9	-13.1	▼ 1.83%	6,390
Nov 05, 2025	718	720	692	717	-0.5	▼ 0.07%	4,340
Nov 04, 2025	710.1	730	706	717.5	-6.5	▼ 0.90%	8,983
Nov 03, 2025	720	731.9	700	724	+16.1	▲ 2.27%	10,281
Nov 02, 2025	696.1	719.8	696	707.9	-1.9	▼ 0.27%	9,114
Oct 30, 2025	700	709.9	686.1	709.8	+17	▲ 2.45%	5,571
Oct 29, 2025	700	710	686.2	692.8	-16	▼ 2.26%	8,902
Oct 28, 2025	662	735	662	708.8	+38.8	▲ 5.79%	11,685
Oct 26, 2025	660	670	633.1	670	+4	▲ 0.60%	5,160
Oct 19, 2025	670	670	642	666	-4	▼ 0.60%	6,645
Oct 16, 2025	661.5	687	654.1	670	-5	▼ 0.74%	3,984
Oct 15, 2025	667.4	682.9	667.4	675	-6	▼ 0.88%	4,941
Oct 14, 2025	667.4	681	655.1	681	0	• 0.00%	2,135
Oct 13, 2025	674	681	650	681	+12	▲ 1.79%	9,608
Oct 12, 2025	681.1	683	657	669	-26	▼ 3.74%	11,805
Oct 09, 2025	693.6	721	676.8	695	+15	▲ 2.21%	9,903
Oct 08, 2025	703	705	674.1	680	-23	▼ 3.27%	10,654
Oct 07, 2025	725	725	697	703	—	—	6,429

Oriental Hotels LimitedPrice History

Price Chart

OHL price summary

Daily Prices · last 1 year

More Hotels And Tourism companies