Sinclairs Hotels Limited (BOM:523023)
India · Delayed Price · Currency is INR 102.05
+2.05 (2.05%)
At close: Aug 4, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 100.50 | 102.85 | 95.10 | 97.60 | 97.60 | -2.40% | 8,079 |
| Aug 5, 2025 | 101.75 | 102.25 | 99.55 | 100.00 | 100.00 | -2.01% | 1,492 |
| Aug 4, 2025 | 102.00 | 102.80 | 99.85 | 102.05 | 102.05 | 2.05% | 6,935 |
| Aug 1, 2025 | 102.50 | 102.50 | 99.55 | 100.00 | 100.00 | -3.33% | 7,551 |
| Jul 31, 2025 | 99.33 | 105.00 | 99.08 | 103.44 | 103.44 | 3.14% | 4,477 |
| Jul 30, 2025 | 101.20 | 101.20 | 99.38 | 100.29 | 100.29 | -1.36% | 7,791 |
| Jul 29, 2025 | 101.59 | 102.00 | 100.04 | 101.67 | 100.87 | -1.27% | 3,457 |
| Jul 28, 2025 | 99.00 | 106.80 | 99.00 | 102.98 | 102.17 | 0.85% | 10,128 |
| Jul 25, 2025 | 108.40 | 108.48 | 101.28 | 102.11 | 101.31 | -6.54% | 26,275 |
| Jul 24, 2025 | 109.69 | 109.94 | 108.35 | 109.25 | 108.39 | 0.59% | 12,272 |
| Jul 23, 2025 | 107.29 | 109.90 | 105.54 | 108.61 | 107.76 | 1.73% | 27,697 |
| Jul 22, 2025 | 97.00 | 113.13 | 97.00 | 106.76 | 105.92 | 8.36% | 142,481 |
| Jul 21, 2025 | 100.88 | 100.88 | 97.81 | 98.52 | 97.75 | -2.34% | 7,646 |
| Jul 18, 2025 | 94.76 | 104.11 | 92.25 | 100.88 | 100.09 | 6.30% | 36,372 |
| Jul 17, 2025 | 96.18 | 96.18 | 94.69 | 94.90 | 94.15 | -0.46% | 1,863 |
| Jul 16, 2025 | 99.00 | 99.00 | 93.58 | 95.34 | 94.59 | 2.93% | 3,859 |
| Jul 15, 2025 | 91.05 | 94.46 | 91.05 | 92.63 | 91.90 | -0.41% | 2,805 |
| Jul 14, 2025 | 95.27 | 95.65 | 92.00 | 93.01 | 92.28 | -2.62% | 2,494 |
| Jul 11, 2025 | 99.80 | 99.80 | 94.50 | 95.51 | 94.76 | -1.08% | 3,536 |
| Jul 10, 2025 | 99.36 | 99.36 | 96.55 | 96.55 | 95.79 | -1.98% | 1,467 |
| Jul 9, 2025 | 99.80 | 102.00 | 98.20 | 98.50 | 97.73 | 2.48% | 20,170 |
| Jul 8, 2025 | 97.40 | 98.40 | 94.00 | 96.12 | 95.36 | 0.14% | 4,240 |
| Jul 7, 2025 | 99.50 | 99.50 | 95.67 | 95.99 | 95.24 | -3.37% | 2,844 |
| Jul 4, 2025 | 97.80 | 101.71 | 96.49 | 99.34 | 98.56 | 1.86% | 7,753 |
| Jul 3, 2025 | 101.30 | 101.30 | 97.06 | 97.53 | 96.76 | -2.09% | 9,860 |
| Jul 2, 2025 | 105.79 | 105.79 | 97.99 | 99.61 | 98.83 | -2.14% | 8,799 |
| Jul 1, 2025 | 92.96 | 103.99 | 92.64 | 101.79 | 100.99 | 10.35% | 101,764 |
| Jun 30, 2025 | 89.82 | 94.00 | 87.60 | 92.24 | 91.51 | 3.12% | 10,310 |
| Jun 27, 2025 | 89.32 | 90.30 | 88.31 | 89.45 | 88.75 | 0.47% | 2,656 |
| Jun 26, 2025 | 89.30 | 90.50 | 88.95 | 89.03 | 88.33 | -0.11% | 3,428 |
| Jun 25, 2025 | 87.93 | 89.95 | 87.93 | 89.13 | 88.43 | 1.83% | 4,231 |
| Jun 24, 2025 | 87.01 | 89.60 | 86.38 | 87.53 | 86.84 | -0.53% | 6,621 |
| Jun 23, 2025 | 89.23 | 89.39 | 87.22 | 88.00 | 87.31 | -0.07% | 889 |
| Jun 20, 2025 | 87.21 | 88.83 | 86.63 | 88.06 | 87.37 | 0.40% | 2,927 |
| Jun 19, 2025 | 88.02 | 90.99 | 86.39 | 87.71 | 87.02 | -0.18% | 2,498 |
| Jun 18, 2025 | 88.21 | 89.09 | 87.70 | 87.87 | 87.18 | -0.39% | 2,019 |
| Jun 17, 2025 | 90.10 | 90.24 | 87.92 | 88.21 | 87.52 | -0.47% | 1,080 |
| Jun 16, 2025 | 87.57 | 89.91 | 86.65 | 88.63 | 87.93 | 0.49% | 5,733 |
| Jun 13, 2025 | 89.90 | 89.94 | 87.75 | 88.20 | 87.51 | -1.92% | 2,754 |
| Jun 12, 2025 | 94.99 | 94.99 | 87.30 | 89.93 | 89.22 | -0.31% | 17,501 |
| Jun 11, 2025 | 92.82 | 92.98 | 90.00 | 90.21 | 89.50 | -2.19% | 9,151 |
| Jun 10, 2025 | 89.68 | 92.89 | 89.68 | 92.23 | 91.50 | 0.83% | 2,079 |
| Jun 9, 2025 | 98.00 | 98.00 | 90.89 | 91.47 | 90.75 | -2.29% | 3,701 |
| Jun 6, 2025 | 92.10 | 96.04 | 90.45 | 93.61 | 92.87 | 2.56% | 15,878 |
| Jun 5, 2025 | 93.10 | 93.38 | 91.00 | 91.27 | 90.55 | -1.13% | 6,885 |
| Jun 4, 2025 | 93.52 | 93.76 | 91.38 | 92.31 | 91.58 | -1.98% | 2,049 |
| Jun 3, 2025 | 93.83 | 95.00 | 92.73 | 94.17 | 93.43 | 1.55% | 6,470 |
| Jun 2, 2025 | 92.54 | 95.00 | 91.93 | 92.73 | 92.00 | -0.14% | 5,070 |
| May 30, 2025 | 92.82 | 94.58 | 92.50 | 92.86 | 92.13 | 0.17% | 10,040 |
| May 29, 2025 | 90.28 | 93.66 | 90.28 | 92.70 | 91.97 | 0.24% | 1,631 |