SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ROYALARC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 1200 | -1.04% |
| 30 Mar 2026 | 168.75 | 155.70 | 185.00 | 155.70 | 16800 | 7.52% |
| 27 Mar 2026 | 156.95 | 163.00 | 163.00 | 145.50 | 4800 | -0.66% |
| 25 Mar 2026 | 158.00 | 146.95 | 158.00 | 146.95 | 2400 | 16.18% |
| 24 Mar 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 6000 | -6.21% |
| 23 Mar 2026 | 145.00 | 149.00 | 149.00 | 145.00 | 2400 | -3.33% |
| 18 Mar 2026 | 150.00 | 148.00 | 150.00 | 148.00 | 26400 | 0.60% |
| 16 Mar 2026 | 149.10 | 154.00 | 154.00 | 148.20 | 6000 | -3.18% |
| 12 Mar 2026 | 154.00 | 157.00 | 161.00 | 153.00 | 33600 | -1.91% |
| 11 Mar 2026 | 157.00 | 150.00 | 159.50 | 150.00 | 33600 | 5.37% |
| 10 Mar 2026 | 149.00 | 150.00 | 150.00 | 148.00 | 3600 | 0.68% |
| 09 Mar 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 1200 | -1.33% |
| 06 Mar 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 4800 | -4.15% |
| 05 Mar 2026 | 156.50 | 146.00 | 164.00 | 146.00 | 4800 | 7.19% |
| 04 Mar 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 1200 | -2.67% |
| 02 Mar 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 1200 | -5.66% |
| 10 Feb 2026 | 159.00 | 160.00 | 160.00 | 159.00 | 2400 | -2.45% |
| 09 Feb 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 2400 | -0.61% |
| 28 Jan 2026 | 164.00 | 153.05 | 164.00 | 138.50 | 19200 | 7.19% |
| 27 Jan 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 1200 | -1.92% |
| 23 Jan 2026 | 156.00 | 153.05 | 164.05 | 152.95 | 33600 | -8.77% |
| 07 Jan 2026 | 171.00 | 165.00 | 171.00 | 165.00 | 15600 | 3.64% |
| 05 Jan 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 3600 | -1.79% |
| 01 Jan 2026 | 168.00 | 158.05 | 168.95 | 158.05 | 7200 | -1.09% |
| 31 Dec 2025 | 169.85 | 159.50 | 170.00 | 159.50 | 8400 | 6.16% |
| 30 Dec 2025 | 160.00 | 140.00 | 170.00 | 140.00 | 82800 | 12.68% |
| 29 Dec 2025 | 142.00 | 140.05 | 143.00 | 136.00 | 19200 | -5.33% |
| 26 Dec 2025 | 150.00 | 150.00 | 150.00 | 149.95 | 6000 | 0.00% |
| 24 Dec 2025 | 150.00 | 151.05 | 151.05 | 150.00 | 4800 | -0.03% |
| 23 Dec 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 1200 | 0.03% |
| 22 Dec 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 1200 | -1.32% |
| 19 Dec 2025 | 152.00 | 155.00 | 155.00 | 152.00 | 2400 | -1.94% |
| 17 Dec 2025 | 155.00 | 154.00 | 159.50 | 154.00 | 6000 | 0.00% |
| 16 Dec 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 1200 | -1.59% |
| 12 Dec 2025 | 157.50 | 158.30 | 158.30 | 157.50 | 2400 | -1.56% |
| 11 Dec 2025 | 160.00 | 164.00 | 164.00 | 160.00 | 2400 | 7.38% |
| 10 Dec 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 2400 | 0.00% |
| 09 Dec 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 1200 | 0.00% |
| 08 Dec 2025 | 149.00 | 155.50 | 155.50 | 149.00 | 7200 | -5.70% |
| 04 Dec 2025 | 158.00 | 152.50 | 158.00 | 152.50 | 6000 | 2.60% |
| 03 Dec 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 1200 | -1.28% |
| 02 Dec 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 1200 | -0.06% |
| 01 Dec 2025 | 156.10 | 156.60 | 156.60 | 156.10 | 2400 | -1.20% |
| 28 Nov 2025 | 158.00 | 160.00 | 160.00 | 158.00 | 2400 | -3.66% |
| 27 Nov 2025 | 164.00 | 166.00 | 166.00 | 164.00 | 2400 | -0.61% |
| 26 Nov 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 1200 | 0.00% |
| 24 Nov 2025 | 165.00 | 158.00 | 168.00 | 154.00 | 69600 | 2.61% |
| 21 Nov 2025 | 160.80 | 160.75 | 160.80 | 160.75 | 3600 | 0.03% |
| 20 Nov 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 1200 | 0.00% |
| 19 Nov 2025 | 160.75 | 164.00 | 164.00 | 160.75 | 8400 | -6.24% |
| 18 Nov 2025 | 171.45 | 174.00 | 174.90 | 170.00 | 13200 | 1.30% |
| 17 Nov 2025 | 169.25 | 162.00 | 169.50 | 162.00 | 8400 | 5.78% |
| 14 Nov 2025 | 160.00 | 159.00 | 160.00 | 158.00 | 3600 | 8.11% |
| 13 Nov 2025 | 148.00 | 126.50 | 148.00 | 126.50 | 3600 | -5.13% |
| 12 Nov 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 1200 | 0.65% |
| 11 Nov 2025 | 155.00 | 152.00 | 155.00 | 152.00 | 2400 | -3.76% |
| 10 Nov 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 1200 | -2.39% |
| 07 Nov 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 1200 | -0.03% |
| 06 Nov 2025 | 165.05 | 172.00 | 172.00 | 165.05 | 3600 | 0.03% |
| 04 Nov 2025 | 165.00 | 167.00 | 172.00 | 165.00 | 4800 | 0.00% |
| 03 Nov 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 1200 | 3.13% |
| 31 Oct 2025 | 160.00 | 145.00 | 160.00 | 145.00 | 7200 | 4.58% |
| 30 Oct 2025 | 153.00 | 156.00 | 156.00 | 153.00 | 3600 | -1.92% |
| 28 Oct 2025 | 156.00 | 156.50 | 158.00 | 156.00 | 15600 | -2.50% |
| 27 Oct 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 1200 | 3.23% |
| 24 Oct 2025 | 155.00 | 154.00 | 155.00 | 154.00 | 2400 | 0.98% |
| 23 Oct 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 1200 | -5.22% |
| 20 Oct 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 1200 | 0.62% |
| 14 Oct 2025 | 160.95 | 161.10 | 161.10 | 160.95 | 4800 | 0.22% |
| 13 Oct 2025 | 160.60 | 158.00 | 173.40 | 158.00 | 7200 | 3.75% |
| 10 Oct 2025 | 154.80 | 156.15 | 156.15 | 153.00 | 3600 | -4.44% |
| 08 Oct 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 2400 | -1.82% |
| 07 Oct 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 1200 | 1.85% |
| 06 Oct 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 3600 | -1.88% |
| 03 Oct 2025 | 165.10 | 163.10 | 165.20 | 163.10 | 4800 | 0.00% |
| 01 Oct 2025 | 165.10 | 161.10 | 169.00 | 161.10 | 10800 | -2.83% |
| 30 Sep 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 1200 | 0.00% |
| 29 Sep 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 1200 | 4.27% |
| 26 Sep 2025 | 162.95 | 165.00 | 165.00 | 162.95 | 7200 | -4.20% |
| 25 Sep 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 1200 | -1.68% |
| 24 Sep 2025 | 173.00 | 165.00 | 173.00 | 165.00 | 63600 | 8.13% |
| 23 Sep 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 1200 | -3.90% |
| 19 Sep 2025 | 166.50 | 165.00 | 168.00 | 165.00 | 22800 | 2.15% |
| 18 Sep 2025 | 163.00 | 165.00 | 168.00 | 163.00 | 10800 | 2.39% |
| 17 Sep 2025 | 159.20 | 159.00 | 168.00 | 159.00 | 10800 | 0.76% |
| 15 Sep 2025 | 158.00 | 160.25 | 160.25 | 155.00 | 3600 | -1.25% |
| 12 Sep 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 2400 | 6.67% |
| 11 Sep 2025 | 150.00 | 145.00 | 156.95 | 145.00 | 6000 | 0.00% |
| 10 Sep 2025 | 150.00 | 148.50 | 150.00 | 148.50 | 2400 | 7.14% |
| 08 Sep 2025 | 140.00 | 140.05 | 140.05 | 140.00 | 2400 | -2.10% |
| 05 Sep 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 4800 | 0.00% |
| 04 Sep 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 2400 | 0.00% |
| 02 Sep 2025 | 143.00 | 142.25 | 143.00 | 142.25 | 2400 | -2.72% |
| 01 Sep 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 2400 | 2.08% |
| 29 Aug 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 1200 | 0.00% |
| 28 Aug 2025 | 144.00 | 147.00 | 147.00 | 141.05 | 31200 | -2.07% |
| 26 Aug 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 1200 | -6.34% |
| 19 Aug 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 2400 | 0.00% |
| 12 Aug 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 2400 | -0.57% |
| 08 Aug 2025 | 157.90 | 147.05 | 157.90 | 147.05 | 10800 | 5.27% |
| 07 Aug 2025 | 150.00 | 155.00 | 155.00 | 150.00 | 2400 | -0.03% |
| 06 Aug 2025 | 150.05 | 150.00 | 153.00 | 150.00 | 3600 | -3.35% |
| 04 Aug 2025 | 155.25 | 160.00 | 160.00 | 154.00 | 4800 | -4.75% |
| 01 Aug 2025 | 163.00 | 170.00 | 170.00 | 160.00 | 3600 | -1.21% |
| 30 Jul 2025 | 165.00 | 167.00 | 167.00 | 165.00 | 4800 | -1.20% |
| 29 Jul 2025 | 167.00 | 163.00 | 167.00 | 158.20 | 7200 | -0.24% |
| 28 Jul 2025 | 167.40 | 165.00 | 170.00 | 164.00 | 9600 | 1.45% |
| 25 Jul 2025 | 165.00 | 157.00 | 165.00 | 157.00 | 4800 | 1.54% |
| 24 Jul 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 1200 | 4.43% |
| 23 Jul 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 1200 | -0.64% |
| 22 Jul 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 2400 | 0.00% |
| 21 Jul 2025 | 156.60 | 156.50 | 156.60 | 156.00 | 4800 | -2.73% |
| 18 Jul 2025 | 161.00 | 154.00 | 164.00 | 154.00 | 4800 | 2.19% |
| 17 Jul 2025 | 157.55 | 147.00 | 157.55 | 147.00 | 4800 | 4.96% |
| 15 Jul 2025 | 150.10 | 150.00 | 150.10 | 150.00 | 21600 | -2.88% |
| 14 Jul 2025 | 154.55 | 160.00 | 160.00 | 153.00 | 3600 | 0.42% |
| 11 Jul 2025 | 153.90 | 153.85 | 153.90 | 148.10 | 18000 | 4.98% |
| 10 Jul 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 2400 | 4.98% |
| 09 Jul 2025 | 139.65 | 139.65 | 139.65 | 139.65 | 12000 | 5.00% |
| 08 Jul 2025 | 133.00 | 137.00 | 137.00 | 133.00 | 4800 | -5.00% |
| 07 Jul 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 3600 | 0.00% |
| 04 Jul 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 2400 | 0.00% |
| 03 Jul 2025 | 140.00 | 140.00 | 141.00 | 140.00 | 9600 | -0.71% |
| 02 Jul 2025 | 141.00 | 140.00 | 141.00 | 140.00 | 3600 | -0.70% |
| 01 Jul 2025 | 142.00 | 145.00 | 145.00 | 142.00 | 2400 | -2.10% |
| 30 Jun 2025 | 145.05 | 147.00 | 147.00 | 145.05 | 2400 | -1.33% |
| 27 Jun 2025 | 147.00 | 145.10 | 147.00 | 145.10 | 9600 | 1.31% |
| 26 Jun 2025 | 145.10 | 148.00 | 148.00 | 145.10 | 2400 | -3.91% |
| 25 Jun 2025 | 151.00 | 150.00 | 152.00 | 148.00 | 14400 | 0.00% |
| 24 Jun 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 2400 | -2.58% |
| 20 Jun 2025 | 155.00 | 156.00 | 156.00 | 155.00 | 2400 | -0.64% |
| 19 Jun 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 1200 | 4.00% |
| 18 Jun 2025 | 150.00 | 150.00 | 150.10 | 150.00 | 3600 | 0.00% |
| 17 Jun 2025 | 150.00 | 151.00 | 151.00 | 150.00 | 4800 | -0.66% |
| 16 Jun 2025 | 151.00 | 153.00 | 153.00 | 151.00 | 2400 | 0.90% |
| 13 Jun 2025 | 149.65 | 152.00 | 152.00 | 149.00 | 8400 | -0.96% |
| 12 Jun 2025 | 151.10 | 152.00 | 152.00 | 151.10 | 4800 | -1.85% |
| 11 Jun 2025 | 153.95 | 150.75 | 158.00 | 150.00 | 9600 | 0.03% |
| 10 Jun 2025 | 153.90 | 151.05 | 153.90 | 151.05 | 2400 | -1.85% |
| 09 Jun 2025 | 156.80 | 154.00 | 156.80 | 154.00 | 2400 | -1.38% |
| 06 Jun 2025 | 159.00 | 154.35 | 159.00 | 154.35 | 3600 | 0.00% |
| 05 Jun 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 1200 | 3.01% |
| 03 Jun 2025 | 154.35 | 156.00 | 156.00 | 154.35 | 3600 | -1.69% |
| 02 Jun 2025 | 157.00 | 161.95 | 161.95 | 157.00 | 2400 | -3.06% |
| 29 May 2025 | 161.95 | 162.25 | 163.95 | 156.05 | 45600 | -1.40% |
| 28 May 2025 | 164.25 | 164.10 | 169.00 | 164.10 | 3600 | 0.15% |
| 27 May 2025 | 164.00 | 162.65 | 164.00 | 161.10 | 62400 | -0.39% |
| 26 May 2025 | 164.65 | 162.10 | 166.00 | 162.00 | 42000 | 1.01% |
| 23 May 2025 | 163.00 | 165.00 | 168.00 | 163.00 | 8400 | -1.21% |
| 22 May 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 2400 | -2.37% |
| 21 May 2025 | 169.00 | 171.00 | 171.00 | 164.00 | 4800 | 0.00% |
| 20 May 2025 | 169.00 | 175.70 | 176.30 | 168.00 | 12000 | 0.60% |
| 19 May 2025 | 168.00 | 170.00 | 170.00 | 168.00 | 2400 | -1.18% |
| 16 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 3600 | -1.16% |
| 15 May 2025 | 172.00 | 168.30 | 174.00 | 168.30 | 7200 | -1.29% |
| 14 May 2025 | 174.25 | 166.90 | 175.20 | 165.00 | 13200 | 4.40% |
| 13 May 2025 | 166.90 | 167.65 | 167.65 | 159.70 | 85200 | 4.51% |
| 12 May 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 42000 | 5.00% |
| 09 May 2025 | 152.10 | 160.00 | 160.00 | 152.10 | 7200 | -4.94% |
| 08 May 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 1200 | -4.19% |
| 07 May 2025 | 167.00 | 162.00 | 169.00 | 160.00 | 8400 | 1.15% |
| 06 May 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 1200 | -0.54% |
| 05 May 2025 | 166.00 | 171.00 | 172.00 | 166.00 | 15600 | 1.31% |
| 02 May 2025 | 163.85 | 157.50 | 163.85 | 157.50 | 9600 | 5.00% |
| 30 Apr 2025 | 156.05 | 152.50 | 160.00 | 152.50 | 100800 | 0.52% |
| 28 Apr 2025 | 155.25 | 162.00 | 162.00 | 155.05 | 3600 | -2.91% |
| 25 Apr 2025 | 159.90 | 164.25 | 164.25 | 159.85 | 10800 | -4.96% |
| 24 Apr 2025 | 168.25 | 167.05 | 171.00 | 165.50 | 20400 | -3.42% |
| 23 Apr 2025 | 174.20 | 180.00 | 180.00 | 173.00 | 15600 | -4.81% |
| 22 Apr 2025 | 183.00 | 185.00 | 186.00 | 180.25 | 13200 | -0.95% |
| 21 Apr 2025 | 184.75 | 184.90 | 186.95 | 182.05 | 25200 | 1.79% |
| 17 Apr 2025 | 181.50 | 181.35 | 183.95 | 181.35 | 3600 | 0.67% |
| 16 Apr 2025 | 180.30 | 174.50 | 185.00 | 174.50 | 45600 | 3.21% |
| 15 Apr 2025 | 174.70 | 171.00 | 186.75 | 171.00 | 42000 | 2.98% |
| 11 Apr 2025 | 169.65 | 170.05 | 174.00 | 169.00 | 14400 | 0.56% |
| 09 Apr 2025 | 168.70 | 171.00 | 177.00 | 168.00 | 28800 | -4.72% |
| 08 Apr 2025 | 177.05 | 168.00 | 186.95 | 167.95 | 36000 | 6.11% |
| 07 Apr 2025 | 166.85 | 175.00 | 175.00 | 150.00 | 45600 | -4.90% |
| 04 Apr 2025 | 175.45 | 174.00 | 187.80 | 172.00 | 135600 | 3.69% |
| 03 Apr 2025 | 169.20 | 140.50 | 169.20 | 137.00 | 201600 | 20.00% |
| 02 Apr 2025 | 141.00 | 133.00 | 146.50 | 133.00 | 70800 | 3.94% |
| 01 Apr 2025 | 135.65 | 150.00 | 150.00 | 132.10 | 40800 | -10.23% |
| 28 Mar 2025 | 151.10 | 143.15 | 152.90 | 139.00 | 24000 | 4.79% |
| 27 Mar 2025 | 144.20 | 148.00 | 154.90 | 140.10 | 106800 | -2.00% |
| 26 Mar 2025 | 147.15 | 130.00 | 151.50 | 130.00 | 104400 | 15.01% |
| 25 Mar 2025 | 127.95 | 130.00 | 131.00 | 127.00 | 127200 | -0.58% |
| 24 Mar 2025 | 128.70 | 128.00 | 132.00 | 127.00 | 114000 | 0.59% |
| 21 Mar 2025 | 127.95 | 126.00 | 128.00 | 124.25 | 21600 | 2.40% |
| 20 Mar 2025 | 124.95 | 121.00 | 126.00 | 120.00 | 98400 | 0.77% |
| 19 Mar 2025 | 124.00 | 121.95 | 124.00 | 120.60 | 19200 | 2.82% |
| 18 Mar 2025 | 120.60 | 120.10 | 121.00 | 120.00 | 15600 | 0.29% |
| 17 Mar 2025 | 120.25 | 118.40 | 122.00 | 118.40 | 15600 | -0.95% |
| 13 Mar 2025 | 121.40 | 118.00 | 122.00 | 117.20 | 16800 | 2.19% |
| 12 Mar 2025 | 118.80 | 121.00 | 121.00 | 117.00 | 20400 | 0.68% |
| 11 Mar 2025 | 118.00 | 117.00 | 118.00 | 117.00 | 4800 | 0.00% |
| 10 Mar 2025 | 118.00 | 119.00 | 119.00 | 118.00 | 3600 | -2.32% |
| 07 Mar 2025 | 120.80 | 118.70 | 121.00 | 118.70 | 15600 | -0.74% |
| 06 Mar 2025 | 121.70 | 123.50 | 123.50 | 121.00 | 9600 | 2.27% |
| 05 Mar 2025 | 119.00 | 121.00 | 125.10 | 117.15 | 37200 | -0.13% |
| 04 Mar 2025 | 119.15 | 117.00 | 122.00 | 117.00 | 33600 | 1.84% |
| 03 Mar 2025 | 117.00 | 120.00 | 120.00 | 115.55 | 22800 | 0.86% |
| 28 Feb 2025 | 116.00 | 117.80 | 117.80 | 116.00 | 34800 | -1.99% |
| 27 Feb 2025 | 118.35 | 118.50 | 119.50 | 114.25 | 54000 | -1.29% |
| 25 Feb 2025 | 119.90 | 121.00 | 121.00 | 119.50 | 109200 | -1.15% |
