Gujarat Hotels Limited (BOM:507960)
India · Delayed Price · Currency is INR 193.35
-0.25 (-0.13%)
At close: May 11, 2026
Gujarat Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 193.40 | 193.40 | 187.30 | 193.35 | 193.35 | -0.13% | 111 |
| May 8, 2026 | 191.55 | 196.70 | 191.55 | 193.60 | 193.60 | 0.70% | 23 |
| May 7, 2026 | 191.80 | 198.90 | 191.75 | 192.25 | 192.25 | 0.26% | 587 |
| May 6, 2026 | 195.00 | 195.20 | 189.00 | 191.75 | 191.75 | -1.41% | 3,317 |
| May 5, 2026 | 199.00 | 199.00 | 188.00 | 194.50 | 194.50 | -1.69% | 321 |
| May 4, 2026 | 190.15 | 198.65 | 188.50 | 197.85 | 197.85 | 1.98% | 967 |
| Apr 30, 2026 | 194.00 | 198.95 | 190.05 | 194.00 | 194.00 | 2.02% | 370 |
| Apr 29, 2026 | 189.00 | 193.95 | 188.50 | 190.15 | 190.15 | -1.50% | 558 |
| Apr 28, 2026 | 190.00 | 194.90 | 185.00 | 193.05 | 193.05 | -1.00% | 2,222 |
| Apr 27, 2026 | 194.90 | 198.95 | 191.95 | 195.00 | 195.00 | -0.31% | 469 |
| Apr 24, 2026 | 199.50 | 199.50 | 189.85 | 195.60 | 195.60 | -0.18% | 2,027 |
| Apr 23, 2026 | 195.95 | 195.95 | 194.90 | 195.95 | 195.95 | -0.48% | 698 |
| Apr 22, 2026 | 195.00 | 197.00 | 193.05 | 196.90 | 196.90 | 0.97% | 241 |
| Apr 21, 2026 | 194.95 | 195.00 | 191.00 | 195.00 | 195.00 | - | 1,374 |
| Apr 20, 2026 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.59% | 345 |
| Apr 17, 2026 | 193.00 | 194.00 | 188.00 | 191.95 | 191.95 | 0.50% | 359 |
| Apr 16, 2026 | 187.90 | 192.90 | 187.80 | 191.00 | 191.00 | 1.70% | 1,694 |
| Apr 15, 2026 | 188.00 | 189.95 | 185.25 | 187.80 | 187.80 | 1.90% | 590 |
| Apr 13, 2026 | 189.90 | 190.00 | 180.00 | 184.30 | 184.30 | -0.14% | 370 |
| Apr 10, 2026 | 184.85 | 186.95 | 181.25 | 184.55 | 184.55 | 2.02% | 727 |
| Apr 9, 2026 | 185.00 | 185.20 | 180.00 | 180.90 | 180.90 | -0.44% | 970 |
| Apr 8, 2026 | 181.60 | 184.00 | 181.00 | 181.70 | 181.70 | 3.50% | 427 |
| Apr 7, 2026 | 179.00 | 179.00 | 175.35 | 175.55 | 175.55 | -2.45% | 730 |
| Apr 6, 2026 | 190.00 | 190.00 | 175.25 | 179.95 | 179.95 | 2.22% | 1,473 |
| Apr 2, 2026 | 175.25 | 178.80 | 171.00 | 176.05 | 176.05 | -1.65% | 643 |
| Apr 1, 2026 | 172.90 | 184.90 | 171.10 | 179.00 | 179.00 | 6.01% | 1,426 |
| Mar 30, 2026 | 171.65 | 178.90 | 165.50 | 168.85 | 168.85 | -3.13% | 2,260 |
| 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 |