SAMHI Hotels Limited (BOM:543984)
India · Delayed Price · Currency is INR 159.65
-0.70 (-0.44%)
At close: Aug 21, 2026
BOM:543984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 160.40 | 160.65 | 158.85 | 159.65 | 159.65 | -0.44% | 53,642 |
| Aug 20, 2026 | 161.00 | 162.35 | 160.25 | 160.35 | 160.35 | 0.53% | 29,347 |
| Aug 19, 2026 | 161.80 | 161.80 | 158.55 | 159.50 | 159.50 | -0.34% | 42,723 |
| Aug 18, 2026 | 159.00 | 161.05 | 158.50 | 160.05 | 160.05 | 0.38% | 46,318 |
| Aug 17, 2026 | 161.05 | 162.00 | 157.20 | 159.45 | 159.45 | -2.66% | 310,305 |
| Aug 14, 2026 | 164.60 | 166.00 | 163.20 | 163.80 | 163.80 | -0.49% | 11,629 |
| Aug 13, 2026 | 167.00 | 167.00 | 164.35 | 164.60 | 164.60 | 0.09% | 13,592 |
| Aug 12, 2026 | 164.95 | 167.15 | 164.05 | 164.45 | 164.45 | -0.33% | 28,228 |
| Aug 11, 2026 | 166.05 | 168.90 | 164.50 | 165.00 | 165.00 | -2.68% | 64,516 |
| Aug 10, 2026 | 175.00 | 175.00 | 168.80 | 169.55 | 169.55 | -2.81% | 61,301 |
| Aug 7, 2026 | 174.65 | 177.70 | 172.90 | 174.45 | 174.45 | -1.02% | 29,768 |
| Aug 6, 2026 | 174.00 | 176.95 | 172.85 | 176.25 | 176.25 | 0.86% | 77,961 |
| Aug 5, 2026 | 171.00 | 176.55 | 163.40 | 174.75 | 174.75 | 1.69% | 244,233 |
| Aug 4, 2026 | 179.80 | 179.80 | 171.05 | 171.85 | 171.85 | -5.37% | 104,176 |
| Aug 3, 2026 | 177.05 | 184.45 | 177.05 | 181.60 | 181.60 | 0.94% | 65,430 |
| Jul 31, 2026 | 185.55 | 187.55 | 179.00 | 179.90 | 179.90 | -3.05% | 34,848 |
| Jul 30, 2026 | 182.00 | 186.60 | 179.25 | 185.55 | 185.55 | 2.01% | 70,800 |
| Jul 29, 2026 | 179.55 | 182.90 | 177.65 | 181.90 | 181.90 | 3.23% | 33,197 |
| Jul 28, 2026 | 183.95 | 183.95 | 174.50 | 176.20 | 176.20 | -1.37% | 22,444 |
| Jul 27, 2026 | 181.00 | 183.50 | 177.50 | 178.65 | 178.65 | 0.59% | 42,360 |
| Jul 24, 2026 | 169.30 | 179.90 | 167.05 | 177.60 | 177.60 | 4.93% | 50,833 |
| Jul 23, 2026 | 163.35 | 171.95 | 163.35 | 169.25 | 169.25 | 3.71% | 25,069 |
| Jul 22, 2026 | 164.10 | 165.05 | 162.45 | 163.20 | 163.20 | -0.88% | 27,973 |
| Jul 21, 2026 | 163.15 | 165.00 | 161.95 | 164.65 | 164.65 | 0.80% | 41,391 |
| Jul 20, 2026 | 163.05 | 163.70 | 161.60 | 163.35 | 163.35 | -1.18% | 57,006 |
| Jul 17, 2026 | 169.75 | 169.75 | 163.75 | 165.30 | 165.30 | -2.79% | 62,631 |
| Jul 16, 2026 | 174.00 | 175.60 | 169.20 | 170.05 | 170.05 | -2.27% | 390,339 |
| Jul 15, 2026 | 176.00 | 177.65 | 173.55 | 174.00 | 174.00 | -0.54% | 29,811 |
| Jul 14, 2026 | 176.15 | 176.70 | 172.30 | 174.95 | 174.95 | -1.88% | 74,179 |
| Jul 13, 2026 | 172.15 | 178.90 | 171.90 | 178.30 | 178.30 | 2.77% | 49,649 |
| Jul 10, 2026 | 173.70 | 174.65 | 171.40 | 173.50 | 173.50 | 0.46% | 33,034 |
| Jul 9, 2026 | 169.05 | 173.35 | 168.90 | 172.70 | 172.70 | 2.80% | 35,670 |
| Jul 8, 2026 | 171.95 | 174.10 | 165.40 | 168.00 | 168.00 | -3.36% | 59,458 |
| Jul 7, 2026 | 173.25 | 176.10 | 172.90 | 173.85 | 173.85 | -0.06% | 16,319 |
| Jul 6, 2026 | 178.50 | 178.50 | 172.75 | 173.95 | 173.95 | -2.14% | 17,447 |
| Jul 3, 2026 | 172.60 | 178.95 | 172.60 | 177.75 | 177.75 | 0.94% | 24,699 |
| Jul 2, 2026 | 174.05 | 177.30 | 172.90 | 176.10 | 176.10 | 1.44% | 32,331 |
| Jul 1, 2026 | 176.30 | 176.35 | 172.90 | 173.60 | 173.60 | -0.69% | 23,171 |
| Jun 30, 2026 | 178.40 | 178.40 | 172.55 | 174.80 | 174.80 | -0.85% | 32,776 |
| Jun 29, 2026 | 181.50 | 182.00 | 174.35 | 176.30 | 176.30 | -2.08% | 50,702 |
| Jun 25, 2026 | 186.65 | 188.20 | 178.50 | 180.05 | 180.05 | -2.17% | 80,004 |
| Jun 24, 2026 | 179.80 | 186.10 | 179.80 | 184.05 | 184.05 | 1.97% | 110,161 |
| Jun 23, 2026 | 180.40 | 187.00 | 178.00 | 180.50 | 180.50 | 0.81% | 157,029 |
| Jun 22, 2026 | 178.95 | 182.25 | 176.90 | 179.05 | 179.05 | 1.85% | 176,444 |
| Jun 19, 2026 | 171.80 | 179.90 | 170.00 | 175.80 | 175.80 | 2.48% | 59,277 |
| Jun 18, 2026 | 167.15 | 173.15 | 167.15 | 171.55 | 171.55 | 2.30% | 25,577 |
| Jun 17, 2026 | 168.85 | 170.90 | 166.65 | 167.70 | 167.70 | -1.64% | 21,391 |
| Jun 16, 2026 | 171.95 | 171.95 | 166.60 | 170.50 | 170.50 | 1.40% | 20,447 |
| Jun 15, 2026 | 168.95 | 172.45 | 165.00 | 168.15 | 168.15 | 2.62% | 77,407 |
| Jun 12, 2026 | 162.95 | 164.20 | 160.40 | 163.85 | 163.85 | 2.47% | 33,400 |