Gujarat Hotels Limited (BOM:507960)
India · Delayed Price · Currency is INR 219.70
+11.40 (5.47%)
At close: Jan 22, 2026
Gujarat Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 220.30 | 220.30 | 210.30 | 219.65 | 219.65 | -0.79% | 1,486 |
| Jan 12, 2026 | 226.00 | 232.00 | 214.30 | 221.40 | 221.40 | -0.70% | 1,880 |
| Jan 9, 2026 | 213.15 | 225.00 | 213.15 | 222.95 | 222.95 | 3.94% | 538 |
| Jan 8, 2026 | 214.70 | 220.45 | 214.00 | 214.50 | 214.50 | -0.09% | 169 |
| Jan 7, 2026 | 220.15 | 220.15 | 214.00 | 214.70 | 214.70 | -2.61% | 250 |
| Jan 6, 2026 | 220.00 | 224.50 | 216.10 | 220.45 | 220.45 | 0.20% | 421 |
| Jan 5, 2026 | 213.00 | 224.40 | 213.00 | 220.00 | 220.00 | -0.77% | 148 |
| Jan 2, 2026 | 216.55 | 224.00 | 216.55 | 221.70 | 221.70 | 0.80% | 716 |
| Jan 1, 2026 | 216.10 | 220.00 | 216.00 | 219.95 | 219.95 | 0.89% | 951 |
| Dec 31, 2025 | 221.80 | 221.80 | 213.00 | 218.00 | 218.00 | -0.84% | 151 |
| Dec 30, 2025 | 216.00 | 222.00 | 215.00 | 219.85 | 219.85 | 3.68% | 1,525 |
| Dec 29, 2025 | 213.70 | 219.70 | 211.00 | 212.05 | 212.05 | 0.59% | 1,039 |
| Dec 26, 2025 | 207.00 | 213.00 | 206.90 | 210.80 | 210.80 | 2.18% | 590 |
| Dec 24, 2025 | 211.25 | 211.25 | 206.00 | 206.30 | 206.30 | -2.27% | 1,117 |
| Dec 23, 2025 | 210.65 | 214.80 | 210.00 | 211.10 | 211.10 | -0.35% | 486 |
| Dec 22, 2025 | 212.00 | 214.95 | 209.55 | 211.85 | 211.85 | -0.31% | 73 |
| Dec 19, 2025 | 214.70 | 214.70 | 209.15 | 212.50 | 212.50 | 1.55% | 221 |
| Dec 18, 2025 | 216.10 | 216.10 | 209.00 | 209.25 | 209.25 | -3.15% | 440 |
| Dec 17, 2025 | 209.55 | 216.40 | 207.65 | 216.05 | 216.05 | 1.46% | 946 |
| Dec 16, 2025 | 213.00 | 214.00 | 209.55 | 212.95 | 212.95 | 1.74% | 377 |
| Dec 15, 2025 | 206.05 | 215.85 | 205.70 | 209.30 | 209.30 | -1.46% | 445 |
| Dec 12, 2025 | 213.75 | 217.75 | 205.45 | 212.40 | 212.40 | -0.59% | 2,836 |
| Dec 11, 2025 | 215.00 | 216.85 | 209.25 | 213.65 | 213.65 | 1.74% | 955 |
| Dec 10, 2025 | 212.05 | 215.05 | 209.00 | 210.00 | 210.00 | -0.85% | 154 |
| Dec 9, 2025 | 208.40 | 212.70 | 208.40 | 211.80 | 211.80 | 1.51% | 117 |
| Dec 8, 2025 | 208.70 | 212.95 | 208.05 | 208.65 | 208.65 | -2.25% | 441 |
| Dec 5, 2025 | 209.00 | 214.70 | 209.00 | 213.45 | 213.45 | -0.72% | 238 |
| Dec 4, 2025 | 215.50 | 216.00 | 210.30 | 215.00 | 215.00 | - | 350 |
| Dec 3, 2025 | 211.50 | 215.40 | 208.60 | 215.00 | 215.00 | 1.65% | 448 |
| Dec 2, 2025 | 206.75 | 213.45 | 206.75 | 211.50 | 211.50 | 4.47% | 1,415 |
| Dec 1, 2025 | 212.15 | 227.85 | 196.10 | 202.45 | 202.45 | -5.68% | 6,944 |
| Nov 28, 2025 | 220.60 | 223.45 | 211.80 | 214.65 | 214.65 | -2.70% | 5,124 |
| Nov 27, 2025 | 223.75 | 230.00 | 217.90 | 220.60 | 220.60 | -1.25% | 696 |
| Nov 26, 2025 | 217.20 | 224.00 | 212.70 | 223.40 | 223.40 | 2.85% | 895 |
| Nov 25, 2025 | 218.00 | 220.00 | 212.30 | 217.20 | 217.20 | 0.28% | 401 |
| Nov 24, 2025 | 222.05 | 222.05 | 215.10 | 216.60 | 216.60 | -2.45% | 720 |
| Nov 21, 2025 | 226.80 | 226.80 | 220.40 | 222.05 | 222.05 | 0.95% | 443 |
| Nov 20, 2025 | 220.70 | 224.80 | 219.00 | 219.95 | 219.95 | -2.03% | 722 |
| Nov 19, 2025 | 222.00 | 225.00 | 220.00 | 224.50 | 224.50 | 1.22% | 318 |
| Nov 18, 2025 | 221.85 | 226.00 | 219.05 | 221.80 | 221.80 | -0.05% | 501 |
| Nov 17, 2025 | 224.50 | 224.50 | 216.00 | 221.90 | 221.90 | -1.99% | 1,926 |
| Nov 14, 2025 | 225.00 | 226.90 | 224.50 | 226.40 | 226.40 | -0.48% | 130 |
| Nov 13, 2025 | 224.95 | 227.95 | 224.95 | 227.50 | 227.50 | 1.95% | 409 |
| Nov 12, 2025 | 225.00 | 226.00 | 222.75 | 223.15 | 223.15 | -0.82% | 628 |