| Royal Sense Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 01-04-2026 Wed |
BSE
Sensex : 73,134.32 +1186.77 +1.65% |
NSE
Nifty 50 : 22,679.40 +348.00 +1.56% |
USD - INR
1 $ = Rs 93.36 |
Find Stock | ||
| Company: | Royal Sense Limited | MCap (aprox) 70 Crores |
Symbol : 544143 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -12.8% | -23.1% | -27.7% | -49.7% | -33.4% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 01-04-26 | Wed | 130.8 | 5.8 | 1.5k | 4.6% | |
| 30-03-26 | Mon | 125 | -1.05 | 7k | -0.8% | Data Update : 8 PM |
| 27-03-26 | Fri | 126.05 | -9.15 | 22k | -6.8% | 01-04-26 : 130.8 |
| 25-03-26 | Wed | 135.2 | -4.3 | 10.5k | -3.1% | |
| 24-03-26 | Tue | 139.5 | 2.5 | 9k | 1.8% | Compared to : 19-03-26 150 |
| 23-03-26 | Mon | 137 | -15.5 | 13k | -10.2% | |
| 20-03-26 | Fri | 152.5 | 1k | 1.7% | 7 Days % | |
| 19-03-26 | Thu | 150 | -12.8% | |||
| 18-03-26 | Wed | 3.5k | -3.7% | |||
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
#N/A | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | 1 Month % | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | . | ||||
| 10-03-26 | Tue | Compared to : 01-02-26 170 |
||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | 2 Months % | ||||
| 05-03-26 | Thu | -23.1% | ||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | Compared to : 01-01-26 180.85 |
||||
| 27-02-26 | Fri | 172 | 0 | 1.5k | 0.0% | |
| 26-02-26 | Thu | 172 | -0.05 | 1.5k | 0.0% | 3 Months % |
| 25-02-26 | Wed | 172.05 | -3.7 | 3.5k | -2.1% | -27.7% |
| 24-02-26 | Tue | 175.75 | -4.25 | 1.5k | -2.4% | |
| 23-02-26 | Mon | 180 | 4.5k | -1.9% | Compared to : 01-10-25 260 |
|
| 20-02-26 | Fri | |||||
| 19-02-26 | Thu | 6 Months % | ||||
| 18-02-26 | Wed | 183.5 | 3.8 | 2k | 2.1% | -49.7% |
| 17-02-26 | Tue | 179.7 | 4.65 | 500 | 2.7% | |
| 16-02-26 | Mon | 175.05 | 0.55 | 3k | 0.3% | Compared to : 01-04-25 196.35 |
| 13-02-26 | Fri | 174.5 | -0.35 | 1k | -0.2% | |
| 12-02-26 | Thu | 174.85 | 4.85 | 7k | 2.9% | 1 year % |
| 11-02-26 | Wed | 170 | 1 | 1k | 0.6% | -33.4% |
| 10-02-26 | Tue | 169 | -10.95 | 1.5k | -6.1% | |
| 09-02-26 | Mon | 179.95 | 10.95 | 3k | 6.5% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 06-02-26 | Fri | 169 | 2.75 | 500 | 1.7% | |
| 05-02-26 | Thu | 166.25 | -21.75 | 13.5k | -11.6% | |
| 04-02-26 | Wed | 188 | -22 | 3k | -10.5% | |
| 03-02-26 | Tue | 210 | 30.15 | 500 | 16.8% | |
| 02-02-26 | Mon | 179.85 | 9.85 | 500 | 5.8% | |
| 01-02-26 | Sun | 170 | -2.2 | 500 | -1.3% | |
| 30-01-26 | Fri | 172.2 | -7.8 | 2k | -4.3% | |
| 29-01-26 | Thu | 180 | 3k | -1.4% | ||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | 182.5 | -2.5 | 1.5k | -1.4% | |
| 23-01-26 | Fri | 185 | -4.45 | 500 | -2.3% | |
| 22-01-26 | Thu | 189.45 | 9.45 | 2k | 5.3% | |
| 21-01-26 | Wed | 180 | -3.8 | 4.5k | -2.1% | |
| 20-01-26 | Tue | 183.8 | 20.8 | 15k | 12.8% | |
| 19-01-26 | Mon | 163 | 8.5 | 1.5k | 5.5% | |
| 16-01-26 | Fri | 154.5 | -10.5 | 8k | -6.4% | |
| 14-01-26 | Wed | 165 | 2.9 | 500 | 1.8% | |
| 13-01-26 | Tue | 162.1 | 0 | 500 | 0.0% | |
| 12-01-26 | Mon | 162.1 | 0 | 500 | 0.0% | |
| 09-01-26 | Fri | 162.1 | -12.9 | 1k | -7.4% | |
| 08-01-26 | Thu | 175 | -3.8 | 2k | -2.1% | |
| 07-01-26 | Wed | 178.8 | 7k | 4.3% | ||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | 171.5 | -8.4 | 2.5k | -4.7% | |
| 02-01-26 | Fri | 179.9 | -0.95 | 13.5k | -0.5% | |
| 01-01-26 | Thu | 180.85 | -10.6 | 6.5k | -5.5% | |
| 31-12-25 | Wed | 191.45 | -11.55 | 20.5k | -5.7% | |
| 30-12-25 | Tue | 203 | 9 | 13.5k | 4.6% | |
| 29-12-25 | Mon | 194 | -1.75 | 1k | -0.9% | |
| 26-12-25 | Fri | 195.75 | -9.05 | 12.5k | -4.4% | |
| 24-12-25 | Wed | 204.8 | -13.15 | 2.5k | -6.0% | |
| 23-12-25 | Tue | 217.95 | 500 | 6.3% | ||
| 22-12-25 | Mon | |||||
| 19-12-25 | Fri | 205 | -6 | 9k | -2.8% | |
| 18-12-25 | Thu | 211 | -5 | 4k | -2.3% | |
| 17-12-25 | Wed | 216 | -12.9 | 2k | -5.6% | |
| 16-12-25 | Tue | 228.9 | 13.9 | 2k | 6.5% | |
| 15-12-25 | Mon | 215 | 15k | -4.4% | ||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | 225 | -8 | 3.5k | -3.4% | |
| 10-12-25 | Wed | 233 | 3 | 2k | 1.3% | |
| 09-12-25 | Tue | 230 | -11.8 | 1k | -4.9% | |
| 08-12-25 | Mon | 241.8 | 6.5 | 10.5k | 2.8% | |
| 05-12-25 | Fri | 235.3 | 30.3 | 9k | 14.8% | |
| 04-12-25 | Thu | 205 | 5 | 2k | 2.5% | |
| 03-12-25 | Wed | 200 | 4 | 1k | 2.0% | |
| 02-12-25 | Tue | 196 | -8 | 9k | -3.9% | |
| 01-12-25 | Mon | 204 | -1.4 | 10k | -0.7% | |
| 28-11-25 | Fri | 205.4 | -1.1 | 3k | -0.5% | |
| 27-11-25 | Thu | 206.5 | -7.5 | 18.5k | -3.5% | |
| 26-11-25 | Wed | 214 | 8.85 | 500 | 4.3% | |
| 25-11-25 | Tue | 205.15 | -4.85 | 5k | -2.3% | |
| 24-11-25 | Mon | 210 | 0 | 4k | 0.0% | |
| 21-11-25 | Fri | 210 | -10 | 3k | -4.5% | |
| 20-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 19-11-25 | Wed | 220 | #N/A | 7k | -1.6% | |
| 18-11-25 | Tue | 223.65 | -8.35 | 8k | -3.6% | |
| 17-11-25 | Mon | 232 | 10.45 | 2.5k | 4.7% | |
| 14-11-25 | Fri | 221.55 | -23.45 | 4k | -9.6% | |
| 13-11-25 | Thu | 245 | -4.95 | 1k | -2.0% | |
| 12-11-25 | Wed | 249.95 | -0.05 | 1k | 0.0% | |
| 11-11-25 | Tue | 250 | -0.45 | 2k | -0.2% | |
| 10-11-25 | Mon | 250.45 | #N/A | 6.5k | 4.4% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | 240 | -4 | 2.5k | -1.6% | |
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | 244 | #N/A | 500 | 5.6% | |
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | 231 | -9 | 1k | -3.8% | |
| 29-10-25 | Wed | 240 | -5.25 | 500 | -2.1% | |
| 28-10-25 | Tue | 245.25 | 14.25 | 500 | 6.2% | |
| 27-10-25 | Mon | 231 | 0 | 1k | 0.0% | |
| 24-10-25 | Fri | 231 | 0 | 1.5k | 0.0% | |
| 23-10-25 | Thu | 231 | 1 | 500 | 0.4% | |
| 21-10-25 | Tue | 230 | -7 | 2.5k | -3.0% | |
| 20-10-25 | Mon | 237 | #N/A | 1k | -1.3% | |
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | 240 | -5 | 500 | -2.0% | |
| 15-10-25 | Wed | 245 | 6 | 1k | 2.5% | |
| 14-10-25 | Tue | 239 | #N/A | 4.5k | -2.4% | |
| 13-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 10-10-25 | Fri | 245 | 8.75 | 500 | 3.7% | |
| 09-10-25 | Thu | 236.25 | -3.85 | 1k | -1.6% | |
| 08-10-25 | Wed | 242.5 | -2.4 | 1.5k | -1.0% | |
| 07-10-25 | Tue | 240.1 | -2.4 | 2.5k | -1.0% | |
| 06-10-25 | Mon | 244.9 | -3.1 | 3k | -1.3% | |
| 03-10-25 | Fri | 248 | -12 | 2k | -4.6% | |
| 01-10-25 | Wed | 260 | #N/A | 500 | 2.2% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | 254.5 | -13.25 | 3k | -4.9% | |
| 24-09-25 | Wed | 267.75 | #N/A | 500 | 0.0% | |
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | 267.75 | 12.75 | 2k | 5.0% | |
| 19-09-25 | Fri | 245.7 | 0.7 | 1.5k | 0.3% | |
| 18-09-25 | Thu | 255 | 9.3 | 1.5k | 3.8% | |
| 17-09-25 | Wed | 245 | -9.7 | 500 | -3.8% | |
| 16-09-25 | Tue | 254.7 | #N/A | 500 | 0.0% | |
| 15-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 12-09-25 | Fri | 254.7 | -1.8 | 3k | -0.7% | |
| 11-09-25 | Thu | 256.5 | -13.5 | 4.5k | -5.0% | |
| 10-09-25 | Wed | 270 | 2 | 500 | 0.7% | |
| 09-09-25 | Tue | 268 | -1.1 | 2.5k | -0.4% | |
| 08-09-25 | Mon | 269.1 | -3.9 | 500 | -1.4% | |
| 05-09-25 | Fri | 273 | 1.05 | 2.5k | 0.4% | |
| 04-09-25 | Thu | 271.95 | 1.95 | 500 | 0.7% | |
| 03-09-25 | Wed | 270 | -10 | 2.5k | -3.6% | |
| 02-09-25 | Tue | 280 | 0 | 500 | 0.0% | |
| 01-09-25 | Mon | 280 | -4.25 | 3.5k | -1.5% | |
| 29-08-25 | Fri | 284.25 | 13.5 | 16.5k | 5.0% | |
| 28-08-25 | Thu | 270.75 | -14.25 | 9k | -5.0% | |
| 26-08-25 | Tue | 285 | -15 | 14.5k | -5.0% | |
| 25-08-25 | Mon | 300 | -1.1 | 4.5k | -0.4% | |
| 22-08-25 | Fri | 301.1 | 19.5 | 38k | 6.9% | |
| 21-08-25 | Thu | 281.6 | 25.6 | 14.5k | 10.0% | |
| 20-08-25 | Wed | 256 | 7.2 | 2.5k | 2.9% | |
| 19-08-25 | Tue | 248.8 | 6.8 | 5.5k | 2.8% | |
| 18-08-25 | Mon | 234 | 9 | 2k | 4.0% | |
| 14-08-25 | Thu | 242 | 8 | 6k | 3.4% | |
| 13-08-25 | Wed | 225 | 12.35 | 1k | 5.8% | |
| 12-08-25 | Tue | 212.65 | #N/A | 1.5k | 3.7% | |
| 11-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | 205 | -2 | 1k | -1.0% | |
| 06-08-25 | Wed | 207 | #N/A | 500 | 0.0% | |
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | 207 | #N/A | 1.5k | -1.4% | |
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | 210 | 0 | 500 | 0.0% | |
| 28-07-25 | Mon | 210 | 0 | 500 | 0.0% | |
| 25-07-25 | Fri | 210 | #N/A | 500 | -0.5% | |
| 24-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-07-25 | Wed | 211 | 1 | 2.5k | 0.5% | |
| 22-07-25 | Tue | 210 | 0.05 | 3k | 0.0% | |
| 21-07-25 | Mon | 209.95 | 9.95 | 14k | 5.0% | |
| 18-07-25 | Fri | 200 | -5.9 | 3k | -2.9% | |
| 17-07-25 | Thu | 205.9 | -10.1 | 11k | -4.7% | |
| 16-07-25 | Wed | 216 | 1.55 | 500 | 0.7% | |
| 15-07-25 | Tue | 214.45 | #N/A | 2.5k | -0.3% | |
| 14-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 11-07-25 | Fri | 215 | -3 | 500 | -1.4% | |
| 10-07-25 | Thu | 218 | -5.3 | 3k | -2.4% | |
| 09-07-25 | Wed | 223.3 | -11.7 | 1k | -5.0% | |
| 08-07-25 | Tue | 235 | -4.4 | 500 | -1.8% | |
| 07-07-25 | Mon | 239.4 | #N/A | 2k | -0.2% | |
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-07-25 | Tue | 240 | #N/A | 1k | 0.0% | |
| 30-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | 240 | 0 | 500 | 0.0% | |
| 25-06-25 | Wed | 240 | -1.5 | 1.5k | -0.6% | |
| 24-06-25 | Tue | 241.5 | 1.5 | 500 | 0.6% | |
| 23-06-25 | Mon | 246.35 | 11.7 | 3.5k | 5.0% | |
| 20-06-25 | Fri | 240 | -6.35 | 500 | -2.6% | |
| 19-06-25 | Thu | 234.65 | -9.85 | 4.5k | -4.0% | |
| 18-06-25 | Wed | 244.5 | -4.45 | 3k | -1.8% | |
| 17-06-25 | Tue | 248.95 | -2.55 | 1.5k | -1.0% | |
| 16-06-25 | Mon | 251.5 | 0.5 | 1k | 0.2% | |
| 13-06-25 | Fri | 251 | -12.75 | 2.5k | -4.8% | |
| 12-06-25 | Thu | 263.75 | 8.6 | 15.5k | 3.4% | |
| 11-06-25 | Wed | 243 | 1 | 500 | 0.4% | |
| 10-06-25 | Tue | 255.15 | 12.15 | 11.5k | 5.0% | |
| 09-06-25 | Mon | 242 | -3 | 2.5k | -1.2% | |
| 06-06-25 | Fri | 245 | -1.5 | 500 | -0.6% | |
| 05-06-25 | Thu | 246.5 | 6.5 | 6.5k | 2.7% | |
| 04-06-25 | Wed | 240 | -2 | 3.5k | -0.8% | |
| 03-06-25 | Tue | 242 | -5.4 | 5k | -2.2% | |
| 02-06-25 | Mon | 247.4 | #N/A | 8k | 1.4% | |
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | 244 | 3.05 | 5.5k | 1.3% | |
| 28-05-25 | Wed | 244 | 0 | 1k | 0.0% | |
| 27-05-25 | Tue | 240.95 | 11.45 | 16k | 5.0% | |
| 26-05-25 | Mon | 229.5 | -11.15 | 9.5k | -4.8% | |
| 23-05-25 | Fri | 218.85 | 10.65 | 4k | 4.9% | |
| 22-05-25 | Thu | 230 | 2 | 3.5k | 0.9% | |
| 21-05-25 | Wed | 228 | -6.75 | 12k | -2.9% | |
| 20-05-25 | Tue | 234.75 | -12.35 | 17.5k | -5.0% | |
| 19-05-25 | Mon | 247.1 | 8.2 | 24k | 3.4% | |
| 16-05-25 | Fri | 238.9 | 11.2 | 10k | 4.9% | |
| 15-05-25 | Thu | 227.7 | 10.8 | 4.5k | 5.0% | |
| 14-05-25 | Wed | 216.9 | #N/A | 5k | 3.3% | |
| 13-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 12-05-25 | Mon | 210 | 1 | 3.5k | 0.5% | |
| 09-05-25 | Fri | 216.15 | -0.8 | 500 | -0.4% | |
| 08-05-25 | Thu | 209 | -7.15 | 3k | -3.3% | |
| 07-05-25 | Wed | 216.95 | -9.05 | 4.5k | -4.0% | |
| 06-05-25 | Tue | 226 | -7.75 | 5k | -3.3% | |
| 05-05-25 | Mon | 233.75 | #N/A | 1k | -0.3% | |
| 02-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-04-25 | Wed | 234.35 | #N/A | 1k | 4.2% | |
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | 225 | -10 | 6k | -4.3% | |
| 25-04-25 | Fri | 235 | 7 | 6k | 3.1% | |
| 24-04-25 | Thu | 228 | -12 | 8k | -5.0% | |
| 23-04-25 | Wed | 240 | -12 | 9k | -4.8% | |
| 22-04-25 | Tue | 252 | 6 | 8k | 2.4% | |
| 21-04-25 | Mon | 246 | 1.15 | 4k | 0.5% | |
| 17-04-25 | Thu | 244.85 | 9.25 | 23k | 3.9% | |
| 16-04-25 | Wed | 235.6 | -12.35 | 5k | -5.0% | |
| 15-04-25 | Tue | 247.95 | 9.25 | 13k | 3.9% | |
| 11-04-25 | Fri | 238.7 | 21.7 | 32k | 10.0% | |
| 09-04-25 | Wed | 217 | 19 | 6k | 9.6% | |
| 08-04-25 | Tue | 198 | 18 | 9k | 10.0% | |
| 07-04-25 | Mon | 180 | -10 | 16k | -5.3% | |
| 04-04-25 | Fri | 190 | 1 | 14k | 0.5% | |
| 03-04-25 | Thu | 189 | 4 | 2k | 2.2% | |
| 02-04-25 | Wed | 185 | -5 | 3k | -2.6% | |
| 01-04-25 | Tue | 196.35 | -1.65 | 15k | -0.8% | |
| 28-03-25 | Fri | 190 | -6.35 | 3k | -3.2% | |
| 27-03-25 | Thu | 198 | -1.5 | 13k | -0.8% | |