Gujarat Hotels Limited (BOM:507960)
India · Delayed Price · Currency is INR 188.00
+4.95 (2.70%)
At close: Aug 4, 2026
Gujarat Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 185.50 | 191.00 | 180.05 | 185.05 | 182.13 | 1.43% | 3,098 |
| Jun 11, 2026 | 182.40 | 186.90 | 182.00 | 182.45 | 179.57 | 0.22% | 255 |
| Jun 10, 2026 | 182.60 | 188.00 | 182.00 | 182.05 | 179.18 | -0.82% | 1,223 |
| Jun 9, 2026 | 183.85 | 184.85 | 181.00 | 183.55 | 180.66 | -0.16% | 514 |
| Jun 8, 2026 | 188.65 | 189.90 | 183.35 | 183.85 | 180.95 | -2.54% | 41 |
| Jun 5, 2026 | 183.25 | 190.00 | 183.00 | 188.65 | 185.68 | 1.97% | 1,419 |
| Jun 4, 2026 | 188.00 | 190.40 | 184.95 | 185.00 | 182.08 | 1.37% | 2,647 |
| Jun 3, 2026 | 184.05 | 184.05 | 182.00 | 182.50 | 179.62 | -2.25% | 497 |
| Jun 2, 2026 | 181.15 | 187.45 | 181.15 | 186.70 | 183.76 | 0.13% | 222 |
| Jun 1, 2026 | 190.35 | 190.35 | 183.55 | 186.45 | 183.51 | -2.07% | 443 |
| May 29, 2026 | 185.80 | 190.95 | 185.70 | 190.40 | 187.40 | 1.12% | 637 |
| May 27, 2026 | 190.95 | 190.95 | 185.40 | 188.30 | 185.33 | -0.40% | 582 |
| May 26, 2026 | 185.00 | 190.95 | 185.00 | 189.05 | 186.07 | 2.19% | 1,756 |
| May 25, 2026 | 186.95 | 187.50 | 182.05 | 185.00 | 182.08 | -1.46% | 1,014 |