BSE · ROYAL · stock
Royal Sense Limited (ROYAL) stock price history
Every BSE trading session of Royal Sense Limited from Mar 19, 2024 to Sep 28, 2026: 626 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
ROYAL adjusted close, 2024 to 2026
- ₹316.05
- All time high, 2025
- ₹260.00
- 52 week high, ₹83.10 low
- 626
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ROYAL key facts
- Royal Sense Limited (ROYAL) closed at ₹88.00 on Sep 28, 2026 on BSE.
- ROYAL's all time high close is ₹316.05, set on Jan 3, 2025; its all time low close is ₹83.10 on Aug 24, 2026.
- ROYAL's 52 week range is ₹83.10 to ₹260.00.
- ROYAL returned -65.4% over the year to Sep 28, 2026.
- Since Mar 19, 2024 ROYAL returned -28%, -12.3% a year compounded.
- ROYAL's deepest drawdown was -73.7% from Jan 3, 2025 to Aug 24, 2026.
- DataCedar holds 626 daily sessions of ROYAL history from Mar 19, 2024 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
ROYAL price chart, 2024 to 2026
ROYAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.3% |
| 3 months | -13.7% |
| 6 months | -30.2% |
| Year to date | -56.7% |
| 1 year | -65.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 19, 2024 | -28.3% |
| Compound annual growth, 2.5 years | -12.3% |
ROYAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹316.05 on Jan 3, 2025
- All time low close
- ₹83.10 on Aug 24, 2026
- 52 week high
- ₹260.00 on Oct 1, 2025
- 52 week low
- ₹83.10 on Aug 24, 2026
- Deepest drawdown
- -73.7% from Jan 3, 2025 to Aug 24, 2026, not yet recovered
- Best single session
- +20.0% on Apr 4, 2024
- Worst single session
- -14.8% on Jul 17, 2026
- Volatility, 1 year annualised
- 74.0%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2025, -37%
- Worst calendar year
- 2025, -37%
ROYAL 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. 2024 starts on Mar 19, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹190.00 | ₹210.00 | ₹83.10 | ₹88.00 | -54.0% | 795K | 185 |
| 2025 | ₹307.85 | ₹316.05 | ₹175.00 | ₹191.45 | -36.6% | 1M | 248 |
| 2024 | ₹129.20 | ₹315.10 | ₹103.53 | ₹301.85 | n/a | 3.4M | 193 |
ROYAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹88.00 | -17.8% |
| August 2026 | ₹107.00 | +0.9% |
| July 2026 | ₹106.00 | +12.3% |
| June 2026 | ₹94.35 | -25.8% |
| May 2026 | ₹127.10 | -18.8% |
| April 2026 | ₹156.60 | +25.3% |
| March 2026 | ₹125.00 | -27.3% |
| February 2026 | ₹172.00 | -0.1% |
| January 2026 | ₹172.20 | -10.1% |
| December 2025 | ₹191.45 | -6.8% |
| November 2025 | ₹205.40 | -11.1% |
| October 2025 | ₹231.00 | -9.2% |
About the ROYAL data
Daily bars. 626 sessions from Mar 19, 2024 to Sep 28, 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 18, 2026 forward, most recent session Sep 28, 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 Mar 19, 2024, 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/ROYAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ROYAL share price history
