Gujarat Hotels Limited (BOM:507960)
India · Delayed Price · Currency is INR 178.00
-3.00 (-1.66%)
At close: Oct 5, 2026
Gujarat Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 178.00 | 178.00 | 172.25 | 177.45 | 177.45 | -0.31% | 572 |
| Oct 5, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.66% | 52 |
| Oct 1, 2026 | 176.55 | 181.10 | 174.00 | 181.00 | 181.00 | 1.12% | 1,391 |
| Sep 30, 2026 | 177.00 | 181.30 | 177.00 | 179.00 | 179.00 | 2.29% | 418 |
| Sep 29, 2026 | 177.20 | 177.60 | 169.00 | 175.00 | 175.00 | -0.71% | 1,904 |
| Sep 28, 2026 | 184.90 | 184.90 | 175.55 | 176.25 | 176.25 | -0.98% | 1,525 |
| Sep 25, 2026 | 179.05 | 179.05 | 178.00 | 178.00 | 178.00 | - | 2,585 |
| Sep 24, 2026 | 181.00 | 181.00 | 176.05 | 178.00 | 178.00 | -1.25% | 1,475 |
| Sep 23, 2026 | 186.95 | 186.95 | 179.05 | 180.25 | 180.25 | -0.28% | 460 |
| Sep 22, 2026 | 180.35 | 184.00 | 178.30 | 180.75 | 180.75 | -0.14% | 1,849 |
| Sep 21, 2026 | 178.25 | 181.55 | 178.25 | 181.00 | 181.00 | -0.11% | 1,791 |
| Sep 18, 2026 | 180.75 | 183.00 | 178.25 | 181.20 | 181.20 | 0.50% | 1,296 |
| Sep 17, 2026 | 187.90 | 187.90 | 179.30 | 180.30 | 180.30 | -0.85% | 1,545 |
| Sep 16, 2026 | 179.00 | 185.70 | 176.20 | 181.85 | 181.85 | 1.76% | 1,688 |
| Sep 15, 2026 | 183.00 | 184.95 | 178.40 | 178.70 | 178.70 | -1.43% | 907 |
| Sep 11, 2026 | 185.00 | 185.00 | 176.35 | 181.30 | 181.30 | 0.42% | 398 |
| Sep 10, 2026 | 183.20 | 183.20 | 180.55 | 180.55 | 180.55 | -1.45% | 54 |
| Sep 9, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - | 20 |
| Sep 8, 2026 | 182.05 | 183.95 | 182.05 | 183.20 | 183.20 | 0.63% | 396 |
| Sep 7, 2026 | 185.95 | 185.95 | 180.25 | 182.05 | 182.05 | -1.59% | 370 |
| Sep 4, 2026 | 184.95 | 185.00 | 179.30 | 185.00 | 185.00 | -0.27% | 389 |
| Sep 3, 2026 | 182.00 | 186.55 | 182.00 | 185.50 | 185.50 | 2.46% | 15 |
| Sep 2, 2026 | 180.80 | 185.95 | 180.80 | 181.05 | 181.05 | 0.11% | 878 |
| Sep 1, 2026 | 182.55 | 182.55 | 178.50 | 180.85 | 180.85 | -0.63% | 2,278 |
| Aug 31, 2026 | 184.95 | 184.95 | 181.95 | 182.00 | 182.00 | -0.25% | 136 |
| Aug 28, 2026 | 182.00 | 185.70 | 182.00 | 182.45 | 182.45 | 1.33% | 227 |
| Aug 27, 2026 | 182.80 | 182.80 | 178.20 | 180.05 | 180.05 | -0.14% | 1,859 |
| Aug 26, 2026 | 183.00 | 187.45 | 180.30 | 180.30 | 180.30 | -1.10% | 359 |
| Aug 25, 2026 | 182.60 | 184.95 | 178.10 | 182.30 | 182.30 | -0.11% | 1,748 |
| 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 |