Gujarat Hotels Limited (BOM:507960)
India · Delayed Price · Currency is INR 174.30
-3.50 (-1.97%)
At close: Mar 27, 2026
Gujarat Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 177.00 | 177.00 | 171.50 | 174.30 | 174.30 | -1.97% | 1,784 |
| Mar 25, 2026 | 179.75 | 179.75 | 171.00 | 177.80 | 177.80 | 2.33% | 5,680 |
| Mar 24, 2026 | 176.15 | 183.40 | 172.00 | 173.75 | 173.75 | -0.97% | 2,486 |
| Mar 23, 2026 | 183.35 | 183.85 | 172.00 | 175.45 | 175.45 | -9.54% | 5,101 |
| Mar 20, 2026 | 202.95 | 209.50 | 191.25 | 193.95 | 193.95 | -2.95% | 6,591 |
| Mar 19, 2026 | 189.60 | 218.45 | 188.85 | 199.85 | 199.85 | 9.78% | 39,462 |
| Mar 18, 2026 | 185.90 | 188.80 | 182.00 | 182.05 | 182.05 | 0.19% | 870 |
| Mar 17, 2026 | 183.15 | 188.60 | 179.00 | 181.70 | 181.70 | -0.79% | 1,766 |
| Mar 16, 2026 | 183.10 | 185.00 | 183.10 | 183.15 | 183.15 | 0.08% | 26 |
| Mar 13, 2026 | 186.60 | 188.90 | 176.60 | 183.00 | 183.00 | -1.43% | 1,449 |
| Mar 12, 2026 | 190.00 | 190.00 | 184.50 | 185.65 | 185.65 | -2.52% | 2,016 |
| Mar 11, 2026 | 190.40 | 190.95 | 183.35 | 190.45 | 190.45 | 0.03% | 572 |
| Mar 10, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 1.36% | 25 |
| Mar 9, 2026 | 193.00 | 193.65 | 178.00 | 187.85 | 187.85 | 2.01% | 274 |
| Mar 6, 2026 | 191.90 | 191.95 | 176.40 | 184.15 | 184.15 | -4.06% | 1,890 |
| Mar 5, 2026 | 192.00 | 192.00 | 186.25 | 191.95 | 191.95 | -0.42% | 1,977 |
| Mar 4, 2026 | 193.65 | 193.70 | 185.50 | 192.75 | 192.75 | 1.63% | 1,247 |
| Mar 2, 2026 | 187.95 | 198.85 | 185.00 | 189.65 | 189.65 | -0.39% | 547 |
| Feb 27, 2026 | 192.00 | 194.50 | 186.30 | 190.40 | 190.40 | 0.71% | 223 |
| Feb 26, 2026 | 194.80 | 200.05 | 189.00 | 189.05 | 189.05 | -2.05% | 1,681 |
| Feb 25, 2026 | 190.00 | 196.75 | 188.50 | 193.00 | 193.00 | 1.10% | 591 |
| Feb 24, 2026 | 192.00 | 194.00 | 185.90 | 190.90 | 190.90 | 0.93% | 875 |
| Feb 23, 2026 | 185.35 | 197.40 | 185.35 | 189.15 | 189.15 | -0.18% | 1,167 |
| Feb 20, 2026 | 185.30 | 194.90 | 185.30 | 189.50 | 189.50 | 1.47% | 728 |
| Feb 19, 2026 | 198.00 | 198.00 | 181.45 | 186.75 | 186.75 | 0.24% | 3,009 |
| Feb 18, 2026 | 189.00 | 192.00 | 184.30 | 186.30 | 186.30 | -1.43% | 361 |
| Feb 17, 2026 | 190.00 | 190.00 | 188.80 | 189.00 | 189.00 | 0.40% | 311 |
| Feb 16, 2026 | 186.90 | 191.75 | 186.00 | 188.25 | 188.25 | 1.54% | 450 |
| Feb 13, 2026 | 197.00 | 199.25 | 182.95 | 185.40 | 185.40 | -5.89% | 4,987 |
| Feb 12, 2026 | 198.80 | 199.30 | 197.00 | 197.00 | 197.00 | -0.91% | 2,255 |
| Feb 11, 2026 | 199.90 | 200.70 | 196.05 | 198.80 | 198.80 | -0.10% | 1,283 |
| Feb 10, 2026 | 194.85 | 199.00 | 194.60 | 199.00 | 199.00 | 2.26% | 1,993 |
| Feb 9, 2026 | 194.10 | 200.50 | 194.10 | 194.60 | 194.60 | -0.74% | 855 |
| Feb 6, 2026 | 200.10 | 200.10 | 195.90 | 196.05 | 196.05 | -2.20% | 167 |
| Feb 5, 2026 | 199.90 | 209.70 | 192.00 | 200.45 | 200.45 | 3.27% | 3,773 |
| Feb 4, 2026 | 202.00 | 202.00 | 190.45 | 194.10 | 194.10 | 0.36% | 3,034 |
| Feb 3, 2026 | 205.00 | 205.00 | 189.95 | 193.40 | 193.40 | -1.73% | 2,616 |
| Feb 2, 2026 | 198.95 | 198.95 | 194.05 | 196.80 | 196.80 | 2.77% | 383 |
| Feb 1, 2026 | 207.45 | 207.45 | 190.00 | 191.50 | 191.50 | -7.71% | 8,690 |
| Jan 30, 2026 | 215.80 | 215.80 | 202.60 | 207.50 | 207.50 | -1.84% | 376 |
| Jan 29, 2026 | 202.65 | 214.45 | 202.60 | 211.40 | 211.40 | 2.37% | 179 |
| Jan 28, 2026 | 206.10 | 211.95 | 204.05 | 206.50 | 206.50 | 0.34% | 428 |
| Jan 27, 2026 | 210.00 | 216.60 | 199.40 | 205.80 | 205.80 | -4.50% | 953 |
| Jan 23, 2026 | 212.30 | 217.00 | 208.10 | 215.50 | 215.50 | -1.91% | 190 |
| Jan 22, 2026 | 215.00 | 231.00 | 209.00 | 219.70 | 219.70 | 5.47% | 2,825 |
| Jan 21, 2026 | 205.00 | 212.00 | 205.00 | 208.30 | 208.30 | -0.41% | 858 |
| Jan 20, 2026 | 215.35 | 219.85 | 208.55 | 209.15 | 209.15 | -2.88% | 532 |
| Jan 19, 2026 | 223.00 | 223.00 | 213.05 | 215.35 | 215.35 | 0.07% | 328 |
| Jan 16, 2026 | 218.60 | 221.95 | 212.20 | 215.20 | 215.20 | -1.56% | 1,111 |
| Jan 14, 2026 | 222.45 | 222.45 | 215.25 | 218.60 | 218.60 | -0.48% | 1,125 |