SAMHI Hotels Limited (BOM:543984)
India · Delayed Price · Currency is INR 181.25
-5.00 (-2.68%)
At close: Dec 5, 2025
SAMHI Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 185.55 | 185.55 | 180.20 | 181.25 | 181.25 | -2.68% | 30,167 |
| Dec 4, 2025 | 185.50 | 188.40 | 184.75 | 186.25 | 186.25 | 0.40% | 38,773 |
| Dec 3, 2025 | 187.90 | 187.90 | 185.05 | 185.50 | 185.50 | -1.28% | 28,884 |
| Dec 2, 2025 | 189.00 | 190.90 | 186.05 | 187.90 | 187.90 | -3.29% | 16,184 |
| Dec 1, 2025 | 197.85 | 197.85 | 192.45 | 194.30 | 194.30 | -0.97% | 26,185 |
| Nov 28, 2025 | 193.05 | 197.10 | 189.50 | 196.20 | 196.20 | 1.74% | 65,871 |
| Nov 27, 2025 | 185.55 | 195.05 | 182.40 | 192.85 | 192.85 | 6.43% | 120,798 |
| Nov 26, 2025 | 178.20 | 184.35 | 178.20 | 181.20 | 181.20 | 1.68% | 24,685 |
| Nov 25, 2025 | 175.10 | 179.00 | 175.00 | 178.20 | 178.20 | 0.73% | 24,493 |
| Nov 24, 2025 | 182.45 | 183.00 | 174.20 | 176.90 | 176.90 | -3.41% | 40,161 |
| Nov 21, 2025 | 185.00 | 185.00 | 182.00 | 183.15 | 183.15 | -0.97% | 14,738 |
| Nov 20, 2025 | 186.40 | 186.75 | 183.05 | 184.95 | 184.95 | -1.04% | 26,781 |
| Nov 19, 2025 | 185.85 | 187.45 | 180.00 | 186.90 | 186.90 | -1.19% | 48,654 |
| Nov 18, 2025 | 186.80 | 191.50 | 183.30 | 189.15 | 189.15 | 1.72% | 18,960 |
| Nov 17, 2025 | 180.85 | 186.80 | 180.85 | 185.95 | 185.95 | 2.45% | 36,881 |
| Nov 14, 2025 | 184.95 | 184.95 | 180.60 | 181.50 | 181.50 | -0.58% | 15,452 |
| Nov 13, 2025 | 186.00 | 186.00 | 182.10 | 182.55 | 182.55 | -1.32% | 19,060 |
| Nov 12, 2025 | 189.00 | 189.00 | 184.05 | 185.00 | 185.00 | -1.60% | 35,734 |
| Nov 11, 2025 | 192.00 | 194.45 | 187.05 | 188.00 | 188.00 | -2.01% | 24,419 |
| Nov 10, 2025 | 193.70 | 195.95 | 191.15 | 191.85 | 191.85 | -1.13% | 23,548 |
| Nov 7, 2025 | 195.90 | 196.75 | 191.80 | 194.05 | 194.05 | -0.87% | 45,252 |
| Nov 6, 2025 | 200.00 | 200.00 | 194.45 | 195.75 | 195.75 | -1.61% | 27,654 |
| Nov 4, 2025 | 202.55 | 203.40 | 198.15 | 198.95 | 198.95 | -1.85% | 19,071 |
| Nov 3, 2025 | 206.00 | 207.55 | 202.10 | 202.70 | 202.70 | -1.70% | 18,606 |
| Oct 31, 2025 | 204.95 | 207.70 | 203.25 | 206.20 | 206.20 | 1.70% | 43,397 |
| Oct 30, 2025 | 202.35 | 204.95 | 201.00 | 202.75 | 202.75 | 0.50% | 41,782 |
| Oct 29, 2025 | 212.30 | 216.40 | 199.55 | 201.75 | 201.75 | -2.42% | 156,827 |
| Oct 28, 2025 | 203.00 | 209.65 | 202.95 | 206.75 | 206.75 | 4.13% | 101,564 |
| Oct 27, 2025 | 198.45 | 205.20 | 197.75 | 198.55 | 198.55 | 0.05% | 71,856 |
| Oct 24, 2025 | 198.00 | 202.80 | 196.75 | 198.45 | 198.45 | 1.30% | 35,772 |
| Oct 23, 2025 | 202.55 | 202.60 | 195.40 | 195.90 | 195.90 | -3.07% | 27,431 |
| Oct 21, 2025 | 204.90 | 204.90 | 200.85 | 202.10 | 202.10 | 1.00% | 4,867 |
| Oct 20, 2025 | 203.85 | 203.85 | 198.65 | 200.10 | 200.10 | 0.60% | 14,834 |
| Oct 17, 2025 | 195.70 | 201.10 | 195.45 | 198.90 | 198.90 | 1.48% | 24,395 |
| Oct 16, 2025 | 194.65 | 199.40 | 193.00 | 196.00 | 196.00 | 0.82% | 164,046 |
| Oct 15, 2025 | 190.05 | 195.80 | 190.05 | 194.40 | 194.40 | 0.93% | 16,508 |
| Oct 14, 2025 | 195.85 | 196.15 | 190.00 | 192.60 | 192.60 | -1.26% | 32,688 |
| Oct 13, 2025 | 197.00 | 200.90 | 194.80 | 195.05 | 195.05 | -0.38% | 16,804 |
| Oct 10, 2025 | 194.40 | 198.55 | 194.10 | 195.80 | 195.80 | 0.93% | 40,790 |
| Oct 9, 2025 | 195.00 | 196.15 | 192.40 | 194.00 | 194.00 | -0.31% | 527,368 |
| Oct 8, 2025 | 197.25 | 198.55 | 194.00 | 194.60 | 194.60 | -1.02% | 13,557 |
| Oct 7, 2025 | 198.40 | 200.90 | 196.00 | 196.60 | 196.60 | -1.13% | 46,339 |
| Oct 6, 2025 | 201.85 | 202.05 | 198.15 | 198.85 | 198.85 | -1.44% | 63,912 |
| Oct 3, 2025 | 201.05 | 202.00 | 198.05 | 201.75 | 201.75 | 0.32% | 19,094 |
| Oct 1, 2025 | 194.05 | 201.45 | 194.05 | 201.10 | 201.10 | 2.73% | 19,267 |
| Sep 30, 2025 | 200.80 | 200.80 | 194.65 | 195.75 | 195.75 | -0.56% | 29,584 |
| Sep 29, 2025 | 195.90 | 202.50 | 195.05 | 196.85 | 196.85 | -2.67% | 207,097 |
| Sep 26, 2025 | 205.85 | 205.85 | 201.05 | 202.25 | 202.25 | -1.39% | 28,225 |
| Sep 25, 2025 | 204.00 | 206.85 | 202.30 | 205.10 | 205.10 | 0.81% | 35,399 |
| Sep 24, 2025 | 203.00 | 207.90 | 202.95 | 203.45 | 203.45 | -0.93% | 58,504 |