Royale Manor Hotels & Industries Lt share price history

BSE: 526640Leisure ServicesSmall Cap

Face value ₹10 · Listed Nov 1994

₹24.27₹0.23 (0.94%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹24.50.

30 Oct: open ₹24.50, high ₹24.50, low ₹23.55

52-week range of traded prices to 30 Oct 2026

₹22.10Low, 30 Mar 2026₹44.00High, 27 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹48 Cr3,258th largest listed
P/E: 20.00
P/B: 0.76
Dividend yield: Nonein the last 12 months
ROE: 3.9%
ROCE: 2.9%
Debt to equity: 0.11
Volume, BSE: 156

Royale Manor Hotels & Industries Lt share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Royale Manor Hotels & Industries Lt's share price is on record from 2 Jan 2007, when it closed at ₹53.80, to 30 Oct 2026. Its highest close was ₹63.96 on 24 Jul 2024 and its lowest ₹4.96 on 8 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.27	−36.0%	38.00	22.81	37.25	39.98	22.10	3,11,434
2025	37.95	−29.7%	62.06	37.10	59.00	63.99	35.33	40,81,397
2024	54.00	+81.8%	63.96	29.47	29.65	65.00	28.60	26,99,037
2023	29.70	+27.5%	40.68	21.05	22.85	42.04	20.45	13,74,823
2022	23.30	−10.4%	30.40	20.85	26.20	31.90	20.20	4,57,551
2021	26.00	+92.5%	31.00	12.50	13.94	32.00	12.50	20,69,081
2020	13.51	+26.0%	14.05	9.10	11.25	14.75	8.71	11,06,408
2019	10.72	+14.2%	13.00	8.21	9.38	13.38	8.03	11,26,003
2018	9.39	−35.0%	15.69	8.76	14.67	15.90	8.70	9,66,626
2017	14.44	+40.7%	15.58	9.18	10.27	15.90	8.73	22,05,199
2016	10.26	−20.7%	16.82	9.83	12.94	16.82	9.62	11,77,416
2015	12.94	+55.9%	14.09	7.61	8.69	14.75	7.41	20,47,695
2014	8.30	+26.1%	10.89	5.99	6.75	11.42	5.88	21,56,770
2013	6.58	−27.7%	9.37	4.96	9.31	9.60	4.80	6,47,327
2012	9.10	−9.4%	13.07	8.02	9.55	15.68	7.55	9,90,271
2011	10.04	−37.4%	17.40	9.52	16.60	18.25	9.15	19,47,264
2010	16.05	−32.4%	24.25	14.65	23.45	25.70	14.00	58,01,384
2009	23.76	+175.0%	24.55	7.53	8.35	25.45	7.10	45,81,162
2008	8.64	−77.8%	44.65	7.17	42.20	47.00	6.61	61,93,282
2007	38.85	–	53.80	18.60	52.80	56.45	15.25	2,88,68,279

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.27	−10.1%	27.90	27.90	22.11	12,021
Sep 2026	26.99	−0.4%	27.60	30.89	25.21	26,497
Aug 2026	27.10	−7.3%	31.25	32.90	26.27	31,110
Jul 2026	29.23	−2.7%	30.98	34.95	26.31	35,739
Jun 2026	30.04	−1.9%	32.20	32.97	28.11	26,742
May 2026	30.62	−4.3%	32.01	35.78	29.00	23,623
Apr 2026	32.01	+40.3%	24.99	36.00	23.99	30,445
Mar 2026	22.81	−26.3%	30.94	33.94	22.10	42,947
Feb 2026	30.94	−10.6%	33.39	37.25	30.50	48,114
Jan 2026	34.61	−8.8%	37.25	39.98	33.30	34,196
Dec 2025	37.95	−5.4%	42.49	43.79	36.26	53,274
Nov 2025	40.10	−4.6%	41.60	44.00	36.60	69,113
Oct 2025	42.04	−8.2%	45.80	47.40	40.21	80,769
Sep 2025	45.80	−0.4%	46.70	50.97	43.51	63,282
Aug 2025	46.00	−6.9%	48.70	50.45	44.06	35,915
Jul 2025	49.42	−2.3%	50.56	53.48	43.90	1,87,322
Jun 2025	50.56	−8.1%	55.89	60.20	48.00	5,04,974
May 2025	55.01	+8.6%	52.00	63.99	46.05	10,38,026
Apr 2025	50.65	+31.6%	42.00	60.00	38.10	7,65,524
Mar 2025	38.50	−1.8%	39.20	44.74	35.33	1,45,117
Feb 2025	39.20	−9.2%	43.40	56.49	38.20	4,65,451
Jan 2025	43.19	−20.0%	59.00	60.70	39.14	6,72,630
Dec 2024	54.00	+35.0%	44.00	56.30	39.00	5,59,339
Nov 2024	40.00	−3.3%	43.75	44.00	36.10	59,339
Oct 2024	41.37	+1.7%	40.69	44.57	36.50	52,795
Sep 2024	40.69	−10.5%	47.69	47.69	40.00	69,244
Aug 2024	45.48	−3.5%	48.55	49.00	41.10	1,23,346
Jul 2024	47.13	+10.6%	42.75	65.00	41.20	7,40,693
Jun 2024	42.60	+2.0%	41.76	43.00	36.00	1,08,492
May 2024	41.76	−5.0%	46.00	51.00	38.75	1,99,175
Apr 2024	43.97	+2.8%	42.50	49.75	38.15	2,38,341
Mar 2024	42.78	−0.5%	44.96	46.60	35.18	88,407
Feb 2024	43.01	+14.3%	39.50	50.25	37.65	2,86,456
Jan 2024	37.62	+26.7%	29.65	37.62	28.60	1,73,410
Dec 2023	29.70	+3.4%	29.65	31.89	29.00	1,17,382
Nov 2023	28.71	−1.0%	29.05	31.80	28.00	80,665
Oct 2023	29.00	−7.5%	31.48	35.00	28.30	92,674
Sep 2023	31.35	−6.2%	34.88	34.88	28.20	1,38,805
Aug 2023	33.43	−8.3%	37.50	37.90	29.80	1,77,374
Jul 2023	36.45	−1.6%	38.90	42.04	33.60	2,57,668
Jun 2023	37.05	+6.4%	34.98	37.17	33.01	1,08,238
May 2023	34.83	−3.5%	34.33	39.50	32.34	1,02,181
Apr 2023	36.11	+29.9%	27.80	37.90	27.35	1,30,460
Mar 2023	27.80	+9.2%	24.26	29.60	24.26	62,566
Feb 2023	25.45	+17.0%	22.70	29.60	20.45	82,637
Jan 2023	21.75	−6.7%	22.85	24.55	21.00	24,173
Dec 2022	23.30	−0.4%	23.95	24.55	20.85	49,093
Nov 2022	23.40	0.0%	23.40	25.50	22.15	33,846
Oct 2022	23.40	+0.6%	23.75	25.45	22.30	18,272
Sep 2022	23.25	−3.5%	24.10	27.20	23.25	35,577
Aug 2022	24.10	+4.1%	23.15	27.30	22.50	41,108
Jul 2022	23.15	−4.1%	24.15	25.20	21.00	17,332
Jun 2022	24.15	+3.6%	24.00	26.65	22.05	27,147
May 2022	23.30	−12.9%	26.10	27.45	20.20	20,213
Apr 2022	26.75	+14.6%	23.35	31.90	23.35	90,173
Mar 2022	23.35	+4.9%	22.95	25.70	21.15	20,146
Feb 2022	22.25	−12.4%	24.35	26.65	22.25	46,202
Jan 2022	25.40	−2.3%	26.20	27.90	23.75	58,442
Dec 2021	26.00	−6.5%	27.25	30.10	24.50	71,955
Nov 2021	27.80	0.0%	28.40	30.25	25.50	58,427
Oct 2021	27.80	−9.3%	30.65	30.75	26.65	90,502
Sep 2021	30.65	+17.2%	26.85	31.90	25.20	1,49,854
Aug 2021	26.15	+7.2%	25.60	28.20	22.20	3,80,006
Jul 2021	24.40	−1.4%	24.30	32.00	23.55	3,53,075
Jun 2021	24.75	+46.0%	17.50	25.80	16.35	2,88,412
May 2021	16.95	+7.3%	15.50	17.40	14.35	99,008
Apr 2021	15.79	+14.8%	13.51	16.70	12.50	1,48,502
Mar 2021	13.75	−3.2%	14.85	15.99	13.50	1,00,644
Feb 2021	14.20	+5.2%	14.17	15.10	12.60	1,60,602
Jan 2021	13.50	−0.1%	13.94	15.39	12.65	1,68,094
Dec 2020	13.51	−0.2%	14.20	14.75	12.11	1,85,411
Nov 2020	13.54	+12.8%	12.38	13.99	11.32	1,12,693
Oct 2020	12.00	+5.3%	11.40	12.12	10.41	48,662
Sep 2020	11.40	−8.4%	11.82	13.19	10.61	77,296
Aug 2020	12.44	+11.8%	10.77	13.16	10.50	1,39,573
Jul 2020	11.13	−3.6%	11.55	12.68	9.95	1,12,444
Jun 2020	11.55	+15.5%	10.01	11.55	10.01	1,03,369
May 2020	10.00	−3.8%	10.69	10.69	9.07	53,016
Apr 2020	10.40	+8.9%	9.55	12.40	9.40	82,462
Mar 2020	9.55	−17.0%	12.00	12.49	8.71	92,010
Feb 2020	11.51	−5.5%	12.49	13.00	11.09	41,739
Jan 2020	12.18	+13.6%	11.25	13.10	10.02	57,733
Dec 2019	10.72	−12.7%	11.96	13.38	10.60	84,298
Nov 2019	12.28	+25.6%	9.57	12.28	9.31	38,523
Oct 2019	9.78	−11.7%	11.20	11.20	9.23	21,078
Sep 2019	11.08	−9.6%	11.86	13.24	11.08	1,21,115
Aug 2019	12.25	+16.7%	10.37	12.30	9.82	1,21,457
Jul 2019	10.50	−0.1%	10.88	11.75	9.57	79,119
Jun 2019	10.51	−16.0%	12.51	13.00	10.51	1,04,853
May 2019	12.51	+18.2%	10.26	12.51	10.26	1,59,493
Apr 2019	10.58	+1.6%	10.22	10.92	9.81	72,376
Mar 2019	10.41	+15.7%	9.00	11.78	9.00	2,14,085
Feb 2019	9.00	+0.1%	8.70	9.39	8.03	62,644
Jan 2019	8.99	−4.3%	9.38	10.80	8.50	46,962
Dec 2018	9.39	+4.3%	9.45	9.93	8.94	18,666
Nov 2018	9.00	+0.3%	9.00	9.65	8.70	17,535
Oct 2018	8.97	−1.5%	9.35	9.81	8.71	41,680
Sep 2018	9.11	−9.0%	9.90	10.29	9.02	36,040
Aug 2018	10.01	−12.1%	11.40	11.97	9.55	82,630
Jul 2018	11.39	+1.7%	11.34	11.54	10.75	23,821
Jun 2018	11.20	−8.0%	12.65	12.65	10.66	73,142
May 2018	12.18	−3.6%	12.98	13.24	11.40	84,247
Apr 2018	12.63	+12.4%	11.70	14.30	11.41	1,01,439
Mar 2018	11.24	−14.8%	13.02	13.35	10.60	71,253
Feb 2018	13.20	+0.8%	13.03	14.25	12.10	98,681
Jan 2018	13.10	−9.3%	14.67	15.90	12.60	3,17,492
Dec 2017	14.44	+11.9%	12.90	15.90	11.94	2,65,609
Nov 2017	12.90	+24.6%	10.59	13.85	10.45	3,70,782
Oct 2017	10.35	−1.6%	10.50	11.00	10.00	61,330
Sep 2017	10.52	+2.6%	10.66	11.79	10.00	1,14,154
Aug 2017	10.25	−10.1%	11.30	11.30	8.73	1,63,280
Jul 2017	11.40	+8.2%	10.40	12.24	10.40	1,29,091
Jun 2017	10.54	−1.3%	10.97	11.25	10.01	1,31,673
May 2017	10.68	−16.4%	12.50	13.29	10.50	1,62,780
Apr 2017	12.78	+9.3%	11.60	13.80	11.52	2,69,076
Mar 2017	11.69	−1.0%	12.17	12.79	11.40	1,92,585
Feb 2017	11.81	−3.7%	12.26	13.49	11.34	1,24,289
Jan 2017	12.26	+19.5%	10.27	13.29	10.27	2,20,550
Dec 2016	10.26	−1.0%	9.86	11.65	9.86	37,667
Nov 2016	10.36	−16.2%	12.54	12.98	9.70	49,826
Oct 2016	12.37	+14.4%	11.17	13.00	10.77	89,158
Sep 2016	10.81	+1.3%	10.34	12.07	10.00	86,550
Aug 2016	10.67	−8.4%	11.51	12.23	10.42	74,035
Jul 2016	11.65	+11.0%	10.12	12.00	10.00	78,822
Jun 2016	10.50	+4.8%	10.33	10.98	9.62	92,921
May 2016	10.02	−10.1%	10.81	11.85	9.88	77,190
Apr 2016	11.15	+4.7%	11.06	12.90	10.32	29,210
Mar 2016	10.65	−6.3%	11.04	12.12	10.06	71,269
Feb 2016	11.36	−21.2%	15.13	15.88	11.01	41,294
Jan 2016	14.41	+11.4%	12.94	16.82	11.52	4,49,474
Dec 2015	12.94	+29.9%	10.45	12.94	9.55	2,06,073
Nov 2015	9.96	−4.7%	10.97	11.81	9.72	79,436
Oct 2015	10.45	−2.6%	11.26	11.76	9.96	1,34,485
Sep 2015	10.73	−1.1%	11.20	11.71	9.42	61,897
Aug 2015	10.85	−15.7%	13.49	14.75	10.00	3,42,209
Jul 2015	12.87	+38.4%	9.76	12.87	8.85	2,40,980
Jun 2015	9.30	+1.2%	9.60	10.79	8.76	1,85,085
May 2015	9.19	+2.2%	9.43	9.90	8.46	65,230
Apr 2015	8.99	+12.8%	8.22	10.70	8.22	2,74,570
Mar 2015	7.97	+4.7%	7.50	9.75	7.50	3,00,527
Feb 2015	7.61	−2.8%	7.75	8.50	7.41	91,767
Jan 2015	7.83	−5.7%	8.69	9.06	7.76	65,436
Dec 2014	8.30	−2.2%	8.90	9.54	7.69	2,59,042
Nov 2014	8.49	−3.1%	9.19	9.45	8.05	1,27,361
Oct 2014	8.76	+0.9%	9.11	9.35	7.95	1,19,613
Sep 2014	8.68	−3.6%	9.30	9.69	8.21	2,64,009
Aug 2014	9.00	+8.2%	8.20	9.39	7.76	2,05,437
Jul 2014	8.32	−16.8%	10.50	10.50	8.12	2,89,413
Jun 2014	10.00	−4.3%	10.45	11.42	9.31	2,91,739
May 2014	10.45	+22.4%	8.96	11.00	7.60	1,76,482
Apr 2014	8.54	+33.4%	6.45	9.42	6.35	1,10,008
Mar 2014	6.40	+3.7%	6.10	6.84	5.88	2,45,497
Feb 2014	6.17	−2.1%	6.00	6.70	5.88	38,797
Jan 2014	6.30	−4.3%	6.75	6.95	5.96	29,372
Dec 2013	6.58	+12.9%	5.55	7.00	5.55	41,839
Nov 2013	5.83	−1.4%	6.14	6.80	5.59	50,033
Oct 2013	5.91	−8.9%	6.79	7.14	5.56	15,156
Sep 2013	6.49	+10.2%	5.89	6.99	5.89	27,674
Aug 2013	5.89	−1.8%	5.75	5.97	4.80	23,652
Jul 2013	6.00	−4.0%	6.80	7.35	5.75	25,762
Jun 2013	6.25	−3.8%	6.00	7.80	5.86	17,612
May 2013	6.50	−9.1%	6.73	7.15	5.50	1,14,539
Apr 2013	7.15	+7.5%	6.31	7.29	6.25	17,931
Mar 2013	6.65	−17.1%	7.90	8.02	6.31	1,94,205
Feb 2013	8.02	−6.0%	8.63	8.78	7.85	31,439
Jan 2013	8.53	−6.3%	9.31	9.60	8.23	87,485
Dec 2012	9.10	+0.9%	9.00	9.68	8.35	1,05,252
Nov 2012	9.02	+2.5%	8.71	9.98	8.34	1,00,953
Oct 2012	8.80	−2.9%	8.35	9.69	8.35	39,041
Sep 2012	9.06	+10.8%	8.03	9.44	7.55	84,330
Aug 2012	8.18	−18.2%	10.00	10.30	7.80	49,991
Jul 2012	10.00	+2.0%	9.31	10.99	9.31	40,069
Jun 2012	9.80	+8.9%	8.75	10.22	8.05	81,942
May 2012	9.00	−15.0%	10.98	10.98	8.80	65,560
Apr 2012	10.59	+2.5%	10.33	11.75	10.06	46,240
Mar 2012	10.33	−12.7%	11.75	13.50	9.45	2,15,883
Feb 2012	11.83	+3.5%	11.33	15.68	11.10	1,08,888
Jan 2012	11.43	+13.8%	9.55	14.24	9.53	52,122
Dec 2011	10.04	−2.0%	10.05	12.24	9.15	7,03,347
Nov 2011	10.24	−14.7%	12.30	12.39	9.60	67,260
Oct 2011	12.00	+3.4%	11.40	12.60	11.31	39,642
Sep 2011	11.60	−9.9%	13.01	13.80	11.10	1,18,558
Aug 2011	12.87	+6.9%	12.01	13.82	12.00	1,32,177
Jul 2011	12.04	+2.8%	11.80	13.60	11.50	63,253
Jun 2011	11.71	−2.4%	12.49	12.80	11.20	81,213
May 2011	12.00	−10.0%	12.83	15.00	11.29	63,334
Apr 2011	13.34	+7.8%	12.25	14.84	12.25	1,57,492
Mar 2011	12.37	+2.1%	12.00	14.85	11.75	2,15,990
Feb 2011	12.11	−11.9%	14.50	15.55	12.00	1,70,778
Jan 2011	13.75	−14.3%	16.60	18.25	12.60	1,34,220
Dec 2010	16.05	+4.9%	15.00	17.55	14.05	2,08,192
Nov 2010	15.30	−11.6%	17.10	18.90	14.00	2,72,606
Oct 2010	17.30	−3.4%	18.00	19.00	17.00	4,31,951
Sep 2010	17.90	−2.5%	18.50	20.05	17.75	6,72,375
Aug 2010	18.35	−6.9%	19.70	23.50	18.00	12,10,518
Jul 2010	19.70	+5.9%	18.50	22.00	17.50	5,20,149
Jun 2010	18.60	−5.1%	19.00	20.75	17.30	3,70,147
May 2010	19.60	−17.6%	24.75	25.70	19.10	5,62,370
Apr 2010	23.80	+29.0%	18.15	23.90	18.15	3,77,519
Mar 2010	18.45	+2.2%	19.00	22.00	17.35	3,62,958
Feb 2010	18.05	−13.2%	20.25	23.50	17.00	1,66,957
Jan 2010	20.80	−12.5%	23.45	25.00	19.50	6,45,642
Dec 2009	23.76	+67.3%	14.10	25.45	13.90	21,13,886
Nov 2009	14.20	+5.2%	13.50	15.39	12.95	2,30,749
Oct 2009	13.50	−12.0%	15.10	17.60	13.10	3,62,995
Sep 2009	15.34	+9.0%	13.51	16.65	12.90	5,15,653
Aug 2009	14.07	+5.9%	13.90	14.30	11.22	1,41,007
Jul 2009	13.28	+1.4%	12.55	15.84	10.23	1,44,857
Jun 2009	13.10	−18.8%	16.90	18.80	12.90	3,37,246
May 2009	16.13	+53.6%	10.89	17.90	9.20	2,84,191
Apr 2009	10.50	+28.0%	8.65	13.05	8.37	1,77,280
Mar 2009	8.20	−6.3%	8.16	9.60	7.52	96,935
Feb 2009	8.75	+0.5%	8.50	10.00	8.01	36,548
Jan 2009	8.71	+0.8%	8.35	12.50	7.10	1,39,815
Dec 2008	8.64	+13.7%	7.00	8.89	6.61	86,179
Nov 2008	7.60	−19.6%	10.50	11.47	6.65	80,439
Oct 2008	9.45	−36.6%	15.00	15.60	7.31	1,21,338
Sep 2008	14.90	−17.7%	18.50	19.50	13.00	1,63,144
Aug 2008	18.10	−7.2%	19.00	22.95	17.60	2,20,669
Jul 2008	19.50	−2.7%	19.40	21.00	17.10	2,37,707
Jun 2008	20.05	−5.4%	22.00	27.25	18.00	9,09,993
May 2008	21.20	−2.3%	20.65	26.35	20.65	4,82,107
Apr 2008	21.70	+17.9%	18.25	23.40	16.75	3,01,484
Mar 2008	18.40	−20.9%	24.10	24.10	15.00	4,77,916
Feb 2008	23.25	−5.5%	24.30	28.15	21.90	4,65,389
Jan 2008	24.60	−36.7%	42.20	47.00	22.50	26,46,917
Dec 2007	38.85	+71.1%	23.15	38.85	22.60	27,79,364
Nov 2007	22.70	+14.6%	19.80	27.00	18.55	11,46,093
Oct 2007	19.80	−14.8%	23.50	27.20	18.10	11,14,527
Sep 2007	23.25	+19.5%	19.50	24.05	19.25	10,28,633
Aug 2007	19.45	−2.0%	19.80	24.85	15.25	17,27,604
Jul 2007	19.85	+3.4%	19.75	22.75	18.50	6,27,611
Jun 2007	19.20	−7.0%	20.55	21.00	18.20	3,14,032
May 2007	20.65	−4.0%	22.50	23.15	20.00	5,06,861
Apr 2007	21.50	+7.0%	19.50	23.70	19.30	7,27,711
Mar 2007	20.10	−14.5%	24.60	25.80	18.25	38,42,234
Feb 2007	23.50	−26.6%	32.40	32.75	21.25	58,08,581
Jan 2007	32.00	–	52.80	56.45	31.30	92,45,028

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	24.50	24.50	23.55	24.27	24.28	156
29 Oct 2026	24.53	24.53	23.56	24.50	24.51	353
28 Oct 2026	25.57	25.59	23.21	24.53	24.72	476
27 Oct 2026	24.20	25.70	23.10	25.59	25.02	733
26 Oct 2026	25.85	25.85	25.70	25.70	–	118
23 Oct 2026	26.28	26.28	22.11	23.89	23.95	823
22 Oct 2026	25.40	25.62	23.15	25.30	24.42	504
21 Oct 2026	25.87	25.87	24.21	25.40	25.57	209
19 Oct 2026	24.50	25.89	24.50	24.50	24.96	188
16 Oct 2026	25.65	25.65	24.50	24.60	25.04	585
15 Oct 2026	25.00	25.85	23.39	24.48	24.41	447
14 Oct 2026	25.85	25.87	25.35	25.79	25.60	237
13 Oct 2026	25.97	25.97	24.45	24.75	25.25	460
12 Oct 2026	25.94	26.24	25.00	25.99	25.02	154
9 Oct 2026	25.95	25.95	24.26	25.43	25.56	131
8 Oct 2026	26.80	26.88	24.00	24.58	24.53	2,201
7 Oct 2026	26.98	26.98	23.25	26.52	25.74	559
6 Oct 2026	24.41	26.44	24.41	26.07	25.05	885
5 Oct 2026	26.16	26.16	24.19	25.40	25.32	323
1 Oct 2026	27.90	27.90	25.05	26.11	25.82	2,479
30 Sep 2026	27.30	27.30	25.21	26.99	26.84	758
29 Sep 2026	27.49	27.97	25.81	26.51	26.03	2,046

Prices in ₹ per share as traded, not adjusted.