Gujarat Hotels Limited (BOM:507960)
India · Delayed Price · Currency is INR 182.30
-0.20 (-0.11%)
At close: Aug 25, 2026
Gujarat Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 183.45 | 184.00 | 182.00 | 182.50 | 182.50 | -0.63% | 341 |
| Aug 21, 2026 | 182.75 | 184.75 | 182.00 | 183.65 | 183.65 | 0.49% | 525 |
| Aug 20, 2026 | 181.50 | 185.95 | 181.50 | 182.75 | 182.75 | 1.98% | 377 |
| Aug 19, 2026 | 182.60 | 182.60 | 178.30 | 179.20 | 179.20 | -2.21% | 1,052 |
| Aug 18, 2026 | 182.50 | 186.40 | 179.05 | 183.25 | 183.25 | 0.41% | 1,015 |
| Aug 17, 2026 | 184.95 | 185.00 | 182.50 | 182.50 | 182.50 | -2.38% | 224 |
| Aug 14, 2026 | 184.00 | 187.40 | 182.00 | 186.95 | 186.95 | 2.95% | 236 |
| Aug 13, 2026 | 183.10 | 185.50 | 177.05 | 181.60 | 181.60 | -0.85% | 1,045 |
| Aug 12, 2026 | 184.60 | 186.00 | 183.00 | 183.15 | 183.15 | -0.76% | 2,691 |
| Aug 11, 2026 | 190.95 | 190.95 | 180.05 | 184.55 | 184.55 | -3.86% | 914 |
| Aug 10, 2026 | 189.55 | 195.00 | 175.05 | 191.95 | 191.95 | 3.01% | 1,673 |
| Aug 7, 2026 | 187.70 | 189.50 | 184.80 | 186.35 | 186.35 | -0.72% | 405 |
| Aug 6, 2026 | 188.25 | 188.25 | 183.20 | 187.70 | 187.70 | -0.32% | 266 |
| Aug 5, 2026 | 187.00 | 189.75 | 181.00 | 188.30 | 188.30 | 0.16% | 363 |
| Aug 4, 2026 | 183.05 | 190.00 | 183.05 | 188.00 | 188.00 | 2.70% | 719 |
| Aug 3, 2026 | 185.05 | 188.00 | 181.00 | 183.05 | 183.05 | -0.89% | 206 |
| Jul 31, 2026 | 186.05 | 187.95 | 180.30 | 184.70 | 184.70 | 0.38% | 231 |
| Jul 30, 2026 | 185.00 | 185.65 | 174.00 | 184.00 | 184.00 | -0.19% | 6,046 |
| Jul 29, 2026 | 188.95 | 188.95 | 178.00 | 184.35 | 184.35 | -2.43% | 1,047 |
| Jul 28, 2026 | 188.00 | 188.95 | 185.00 | 188.95 | 188.95 | -0.50% | 512 |
| Jul 27, 2026 | 184.50 | 190.00 | 184.00 | 189.90 | 189.90 | 2.93% | 447 |
| Jul 24, 2026 | 185.10 | 188.00 | 184.05 | 184.50 | 184.50 | -0.32% | 29 |
| Jul 23, 2026 | 183.40 | 189.90 | 183.35 | 185.10 | 185.10 | -1.12% | 420 |
| Jul 22, 2026 | 186.80 | 188.00 | 182.40 | 187.20 | 187.20 | 0.19% | 461 |
| Jul 21, 2026 | 181.35 | 191.00 | 181.35 | 186.85 | 186.85 | 1.66% | 839 |
| Jul 20, 2026 | 190.85 | 191.00 | 183.75 | 183.80 | 183.80 | -3.34% | 865 |
| Jul 17, 2026 | 189.00 | 191.80 | 186.00 | 190.15 | 190.15 | 1.49% | 3,101 |
| Jul 16, 2026 | 189.60 | 192.20 | 186.10 | 190.35 | 187.35 | 0.37% | 2,601 |
| Jul 15, 2026 | 190.00 | 190.75 | 186.00 | 189.65 | 186.66 | 1.42% | 3,065 |
| Jul 14, 2026 | 186.05 | 188.95 | 183.20 | 187.00 | 184.05 | 0.65% | 1,939 |
| Jul 13, 2026 | 188.50 | 191.00 | 185.00 | 185.80 | 182.87 | -1.41% | 2,116 |
| Jul 10, 2026 | 194.00 | 194.00 | 185.05 | 188.45 | 185.48 | -0.69% | 1,674 |
| Jul 9, 2026 | 183.00 | 194.35 | 182.25 | 189.75 | 186.76 | 2.57% | 1,630 |
| Jul 8, 2026 | 190.75 | 192.00 | 182.40 | 185.00 | 182.08 | -3.07% | 1,095 |
| Jul 7, 2026 | 191.00 | 191.00 | 186.15 | 190.85 | 187.84 | 1.84% | 103 |
| Jul 6, 2026 | 187.60 | 191.00 | 183.40 | 187.40 | 184.45 | - | 1,451 |
| Jul 3, 2026 | 183.40 | 187.85 | 183.30 | 187.40 | 184.45 | 2.21% | 174 |
| Jul 2, 2026 | 187.95 | 188.55 | 183.00 | 183.35 | 180.46 | -2.27% | 802 |
| Jul 1, 2026 | 184.00 | 187.60 | 184.00 | 187.60 | 184.64 | 1.82% | 645 |
| Jun 30, 2026 | 183.55 | 185.00 | 180.30 | 184.25 | 181.35 | -0.41% | 278 |
| Jun 29, 2026 | 185.00 | 186.95 | 185.00 | 185.00 | 182.08 | 0.05% | 423 |
| Jun 25, 2026 | 180.00 | 185.70 | 180.00 | 184.90 | 181.99 | 1.54% | 195 |
| Jun 24, 2026 | 179.80 | 188.00 | 177.50 | 182.10 | 179.23 | 2.62% | 2,019 |
| Jun 23, 2026 | 189.80 | 189.95 | 167.65 | 177.45 | 174.65 | -5.21% | 11,914 |
| Jun 22, 2026 | 192.05 | 192.05 | 184.95 | 187.20 | 184.25 | -2.45% | 6,410 |
| Jun 19, 2026 | 189.00 | 195.50 | 183.25 | 191.90 | 188.88 | 3.73% | 4,756 |
| Jun 18, 2026 | 186.10 | 188.95 | 185.00 | 185.00 | 182.08 | -2.12% | 1,196 |
| Jun 17, 2026 | 186.05 | 189.65 | 186.05 | 189.00 | 186.02 | 1.59% | 236 |
| Jun 16, 2026 | 182.50 | 188.00 | 180.60 | 186.05 | 183.12 | 1.56% | 1,981 |
| Jun 15, 2026 | 186.00 | 189.85 | 183.05 | 183.20 | 180.31 | -1.00% | 2,395 |