SoftSol India Limited (BOM:532344)
India · Delayed Price · Currency is INR 250.95
-3.95 (-1.55%)
At close: Jul 31, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 250.90 | 250.90 | 248.00 | 248.85 | 248.85 | -0.84% | 45 |
| Jul 31, 2025 | 254.90 | 254.90 | 250.95 | 250.95 | 250.95 | -1.55% | 129 |
| Jul 30, 2025 | 251.40 | 258.95 | 230.10 | 254.90 | 254.90 | 2.68% | 720 |
| Jul 29, 2025 | 260.90 | 261.00 | 242.35 | 248.25 | 248.25 | -1.76% | 1,816 |
| Jul 28, 2025 | 225.00 | 278.45 | 225.00 | 252.70 | 252.70 | 8.29% | 11,289 |
| Jul 25, 2025 | 237.00 | 237.00 | 225.05 | 233.35 | 233.35 | 1.92% | 307 |
| Jul 24, 2025 | 218.00 | 230.00 | 218.00 | 228.95 | 228.95 | 2.19% | 66 |
| Jul 23, 2025 | 220.05 | 233.85 | 217.10 | 224.05 | 224.05 | -0.13% | 216 |
| Jul 22, 2025 | 221.80 | 230.00 | 221.80 | 224.35 | 224.35 | -1.67% | 531 |
| Jul 21, 2025 | 230.00 | 230.00 | 225.00 | 228.15 | 228.15 | 2.91% | 48 |
| Jul 18, 2025 | 219.00 | 224.00 | 218.55 | 221.70 | 221.70 | 1.03% | 269 |
| Jul 17, 2025 | 225.00 | 230.00 | 217.60 | 219.45 | 219.45 | -2.31% | 369 |
| Jul 16, 2025 | 230.00 | 230.00 | 221.00 | 224.65 | 224.65 | -2.33% | 227 |
| Jul 15, 2025 | 239.00 | 239.00 | 225.00 | 230.00 | 230.00 | 4.10% | 811 |
| Jul 14, 2025 | 223.45 | 230.00 | 215.55 | 220.95 | 220.95 | -3.09% | 421 |
| Jul 11, 2025 | 223.80 | 231.80 | 215.60 | 228.00 | 228.00 | -2.48% | 45 |
| Jul 10, 2025 | 234.90 | 234.90 | 222.00 | 233.80 | 233.80 | 3.09% | 210 |
| Jul 9, 2025 | 234.90 | 234.90 | 220.05 | 226.80 | 226.80 | 4.98% | 556 |
| Jul 8, 2025 | 225.00 | 225.00 | 207.20 | 216.05 | 216.05 | -5.20% | 1,200 |
| Jul 7, 2025 | 238.95 | 238.95 | 227.90 | 227.90 | 227.90 | 2.66% | 246 |
| Jul 4, 2025 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | -2.20% | 484 |
| Jul 3, 2025 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | 1.82% | 100 |
| Jul 2, 2025 | 221.00 | 237.20 | 221.00 | 222.95 | 222.95 | -1.74% | 104 |
| Jul 1, 2025 | 236.40 | 236.40 | 225.00 | 226.90 | 226.90 | -2.97% | 34 |
| Jun 30, 2025 | 225.00 | 240.95 | 225.00 | 233.85 | 233.85 | 2.12% | 230 |
| Jun 27, 2025 | 215.05 | 238.95 | 215.00 | 229.00 | 229.00 | 3.13% | 222 |
| Jun 26, 2025 | 221.00 | 225.00 | 221.00 | 222.05 | 222.05 | -0.65% | 239 |
| Jun 25, 2025 | 228.05 | 239.50 | 220.05 | 223.50 | 223.50 | -2.00% | 351 |
| Jun 24, 2025 | 233.55 | 233.55 | 228.00 | 228.05 | 228.05 | -2.79% | 539 |
| Jun 23, 2025 | 239.90 | 239.90 | 221.50 | 234.60 | 234.60 | 2.02% | 256 |
| Jun 20, 2025 | 204.00 | 244.90 | 204.00 | 229.95 | 229.95 | 6.07% | 1,664 |
| Jun 19, 2025 | 229.80 | 229.80 | 216.05 | 216.80 | 216.80 | -3.58% | 471 |
| Jun 18, 2025 | 229.90 | 229.90 | 216.10 | 224.85 | 224.85 | -1.01% | 66 |
| Jun 17, 2025 | 231.90 | 231.90 | 221.00 | 227.15 | 227.15 | 0.71% | 245 |
| Jun 16, 2025 | 230.00 | 230.00 | 201.00 | 225.55 | 225.55 | -2.17% | 413 |
| Jun 13, 2025 | 219.00 | 234.65 | 211.00 | 230.55 | 230.55 | 4.30% | 1,401 |
| Jun 12, 2025 | 233.80 | 233.80 | 187.00 | 221.05 | 221.05 | -4.53% | 8,425 |
| Jun 11, 2025 | 234.75 | 234.75 | 226.00 | 231.55 | 231.55 | 0.76% | 711 |
| Jun 10, 2025 | 212.55 | 235.00 | 212.55 | 229.80 | 229.80 | -1.77% | 1,098 |
| Jun 9, 2025 | 235.00 | 235.00 | 230.00 | 233.95 | 233.95 | -0.66% | 572 |
| Jun 5, 2025 | 235.85 | 235.85 | 235.50 | 235.50 | 235.50 | -0.15% | 10 |
| Jun 4, 2025 | 237.90 | 237.90 | 235.85 | 235.85 | 235.85 | 2.68% | 28 |
| Jun 3, 2025 | 233.95 | 233.95 | 217.00 | 229.70 | 229.70 | 0.75% | 418 |
| Jun 2, 2025 | 235.10 | 235.10 | 228.00 | 228.00 | 228.00 | -3.02% | 6 |
| May 30, 2025 | 234.90 | 235.10 | 234.90 | 235.10 | 235.10 | -0.49% | 40 |
| May 29, 2025 | 240.00 | 240.00 | 223.00 | 236.25 | 236.25 | 2.18% | 104 |
| May 28, 2025 | 241.95 | 241.95 | 227.00 | 231.20 | 231.20 | 0.67% | 1,433 |
| May 27, 2025 | 231.40 | 235.00 | 227.00 | 229.65 | 229.65 | -0.76% | 578 |
| May 26, 2025 | 228.00 | 247.95 | 228.00 | 231.40 | 231.40 | -7.68% | 1,096 |
| May 23, 2025 | 232.25 | 254.90 | 220.05 | 250.65 | 250.65 | 7.90% | 1,069 |