BSE · RAYALEMA · stock
Royale Manor Hotels and Industries Limited (RAYALEMA) stock price history
Every BSE trading session of Royale Manor Hotels and Industries Limited from Oct 13, 2000 to Nov 13, 2026: 6,494 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAYALEMA adjusted close, 2000 to 2026
- ₹87.20
- All time high, 2006
- ₹44.00
- 52 week high, ₹22.10 low
- 6,494
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RAYALEMA key facts
- Royale Manor Hotels and Industries Limited (RAYALEMA) closed at ₹25.73 on Nov 13, 2026 on BSE.
- RAYALEMA's all time high close is ₹87.20, set on Dec 12, 2006; its all time low close is ₹0.9500 on Mar 26, 2003.
- RAYALEMA's 52 week range is ₹22.10 to ₹44.00.
- RAYALEMA returned -38.2% over the year to Nov 13, 2026 and -8.4% over five years.
- Over ten years RAYALEMA returned +118%, +8.1% a year compounded.
- RAYALEMA's deepest drawdown was -94.3% from Dec 12, 2006 to Aug 8, 2013.
- DataCedar holds 6,494 daily sessions of RAYALEMA history from Oct 13, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAYALEMA price chart, 2000 to 2026
RAYALEMA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | -7.9% |
| 6 months | -15.5% |
| Year to date | -32.7% |
| 1 year | -38.2% |
| 3 years | -15.3% |
| 5 years | -8.4% |
| 10 years | +118.1% |
| Since Oct 13, 2000 | +691.7% |
| Compound annual growth, 26.1 years | +8.3% |
RAYALEMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹87.20 on Dec 12, 2006
- All time low close
- ₹0.9500 on Mar 26, 2003
- 52 week high
- ₹44.00 on Nov 27, 2025
- 52 week low
- ₹22.10 on Mar 30, 2026
- Deepest drawdown
- -94.3% from Dec 12, 2006 to Aug 8, 2013, not yet recovered
- Best single session
- +34.1% on Jul 1, 2002
- Worst single session
- -69.2% on Jan 2, 2002
- Volatility, 1 year annualised
- 53.5%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 7.9×
- Best calendar year
- 2003, +179%
- Worst calendar year
- 2008, -78%
RAYALEMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 13, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹37.25 | ₹39.98 | ₹22.10 | ₹25.73 | -32.2% | 315.1K | 212 |
| 2025 | ₹59.00 | ₹63.99 | ₹35.33 | ₹37.95 | -29.7% | 4.1M | 248 |
| 2024 | ₹29.65 | ₹65.00 | ₹28.60 | ₹54.00 | +81.8% | 2.7M | 245 |
| 2023 | ₹22.85 | ₹42.04 | ₹20.45 | ₹29.70 | +27.5% | 1.4M | 245 |
| 2022 | ₹26.20 | ₹31.90 | ₹20.20 | ₹23.30 | -10.4% | 456.6K | 248 |
| 2021 | ₹13.94 | ₹32.00 | ₹12.50 | ₹26.00 | +92.5% | 2.1M | 248 |
| 2020 | ₹11.25 | ₹14.75 | ₹8.71 | ₹13.51 | +26.0% | 1.1M | 251 |
| 2019 | ₹9.38 | ₹13.38 | ₹8.03 | ₹10.72 | +14.2% | 1.1M | 243 |
| 2018 | ₹14.67 | ₹15.90 | ₹8.70 | ₹9.39 | -35.0% | 965.2K | 246 |
| 2017 | ₹10.27 | ₹15.90 | ₹8.73 | ₹14.44 | +40.7% | 2.2M | 248 |
| 2016 | ₹12.94 | ₹16.82 | ₹9.62 | ₹10.26 | -20.7% | 1.2M | 246 |
| 2015 | ₹8.69 | ₹14.75 | ₹0.0100 | ₹12.94 | +55.9% | 2M | 246 |
| 2014 | ₹6.75 | ₹11.42 | ₹5.88 | ₹8.30 | +26.1% | 2.1M | 244 |
| 2013 | ₹9.31 | ₹9.60 | ₹4.80 | ₹6.58 | -27.7% | 644.9K | 248 |
| 2012 | ₹9.55 | ₹14.24 | ₹7.55 | ₹9.10 | -9.4% | 969.5K | 245 |
| 2011 | ₹16.60 | ₹18.25 | ₹9.15 | ₹10.04 | -37.4% | 1.9M | 246 |
| 2010 | ₹23.45 | ₹25.70 | ₹14.00 | ₹16.05 | -32.4% | 5.8M | 250 |
| 2009 | ₹9.50 | ₹25.45 | ₹7.10 | ₹23.76 | +174.7% | 4.8M | 243 |
| 2008 | ₹42.20 | ₹47.00 | ₹6.61 | ₹8.65 | -77.7% | 6.2M | 246 |
| 2007 | ₹52.80 | ₹56.45 | ₹15.25 | ₹38.85 | -24.2% | 28.8M | 248 |
| 2006 | ₹25.60 | ₹91.55 | ₹19.85 | ₹51.25 | +105.0% | 20M | 247 |
| 2005 | ₹9.90 | ₹28.70 | ₹6.35 | ₹25.00 | +169.4% | 13M | 250 |
| 2004 | ₹4.14 | ₹11.70 | ₹2.20 | ₹9.28 | +137.9% | 3.1M | 262 |
| 2003 | ₹1.50 | ₹5.88 | ₹0.9500 | ₹3.90 | +178.6% | 1M | 261 |
| 2002 | ₹3.90 | ₹3.90 | ₹1.10 | ₹1.40 | -64.1% | 162.8K | 261 |
| 2001 | ₹3.90 | ₹3.90 | ₹3.90 | ₹3.90 | 0.0% | 0 | 261 |
| 2000 | ₹3.25 | ₹4.50 | ₹2.30 | ₹3.90 | n/a | 6.2K | 56 |
RAYALEMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹25.73 | +6.0% |
| October 2026 | ₹24.27 | -10.1% |
| September 2026 | ₹26.99 | -0.4% |
| August 2026 | ₹27.10 | -7.3% |
| July 2026 | ₹29.23 | -2.7% |
| June 2026 | ₹30.04 | -1.9% |
| May 2026 | ₹30.62 | -4.3% |
| April 2026 | ₹32.01 | +40.3% |
| March 2026 | ₹22.81 | -26.3% |
| February 2026 | ₹30.94 | -10.6% |
| January 2026 | ₹34.61 | -8.8% |
| December 2025 | ₹37.95 | -5.4% |
About the RAYALEMA data
Daily bars. 6,494 sessions from Oct 13, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 13, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ARAYALEMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RAUNAQ Raunaq lnternational Limited
- RAVALSUGAR The Ravalgaon Sugar Farm Limited
- RAVEL Ravelcare Limited
- RAWEDGE Raw Edge Industrial Solutions Limited
- RAYMOND Raymond Limited
- RAYMONDLSL Raymond Lifestyle Limited
- RAYMONDREL Raymond Realty Limited
- RBA Restaurant Brands Asia Limited
Common questions
RAYALEMA share price history
