SAMHI Hotels Limited (BOM:543984)
India · Delayed Price · Currency is INR 165.10
+2.30 (1.41%)
At close: Apr 21, 2026
BOM:543984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 161.90 | 168.70 | 161.90 | 165.10 | 165.10 | 1.41% | 25,377 |
| Apr 20, 2026 | 163.05 | 164.25 | 160.60 | 162.80 | 162.80 | -0.28% | 36,475 |
| Apr 17, 2026 | 164.35 | 167.45 | 162.00 | 163.25 | 163.25 | -0.37% | 40,023 |
| Apr 16, 2026 | 168.20 | 168.90 | 162.20 | 163.85 | 163.85 | 1.77% | 113,713 |
| Apr 15, 2026 | 156.85 | 161.95 | 156.85 | 161.00 | 161.00 | 2.84% | 36,541 |
| Apr 13, 2026 | 159.00 | 159.00 | 151.30 | 156.55 | 156.55 | -0.85% | 31,361 |
| Apr 10, 2026 | 154.00 | 160.05 | 154.00 | 157.90 | 157.90 | 2.17% | 40,390 |
| Apr 9, 2026 | 162.45 | 162.45 | 153.05 | 154.55 | 154.55 | -2.86% | 24,925 |
| Apr 8, 2026 | 157.50 | 159.80 | 151.45 | 159.10 | 159.10 | 8.75% | 52,264 |
| Apr 7, 2026 | 147.80 | 149.75 | 145.20 | 146.30 | 146.30 | -1.12% | 64,127 |
| Apr 6, 2026 | 138.50 | 149.55 | 136.80 | 147.95 | 147.95 | 8.15% | 543,510 |
| Apr 2, 2026 | 133.00 | 137.35 | 129.85 | 136.80 | 136.80 | 1.86% | 62,449 |
| Apr 1, 2026 | 131.00 | 136.20 | 131.00 | 134.30 | 134.30 | 4.88% | 46,215 |
| Mar 30, 2026 | 131.55 | 134.70 | 127.30 | 128.05 | 128.05 | -4.76% | 245,191 |
| Mar 27, 2026 | 140.40 | 140.40 | 132.00 | 134.45 | 134.45 | -2.71% | 137,180 |
| Mar 25, 2026 | 137.65 | 142.70 | 135.75 | 138.20 | 138.20 | 1.88% | 60,293 |
| Mar 24, 2026 | 137.00 | 137.00 | 130.65 | 135.65 | 135.65 | 1.42% | 106,101 |
| Mar 23, 2026 | 140.85 | 143.00 | 133.00 | 133.75 | 133.75 | -7.41% | 98,604 |
| Mar 20, 2026 | 150.70 | 154.50 | 143.35 | 144.45 | 144.45 | -4.12% | 60,481 |
| Mar 19, 2026 | 150.00 | 151.75 | 147.75 | 150.65 | 150.65 | -1.41% | 54,167 |
| Mar 18, 2026 | 149.80 | 155.90 | 149.80 | 152.80 | 152.80 | 2.00% | 38,823 |
| Mar 17, 2026 | 146.05 | 151.10 | 146.05 | 149.80 | 149.80 | 2.71% | 29,805 |
| Mar 16, 2026 | 145.05 | 150.00 | 143.45 | 145.85 | 145.85 | -1.69% | 38,845 |
| Mar 13, 2026 | 146.05 | 148.85 | 145.05 | 148.35 | 148.35 | 1.33% | 52,380 |
| Mar 12, 2026 | 150.90 | 150.90 | 145.90 | 146.40 | 146.40 | -2.98% | 61,142 |
| Mar 11, 2026 | 154.40 | 158.70 | 150.20 | 150.90 | 150.90 | -2.20% | 69,505 |
| Mar 10, 2026 | 148.10 | 155.90 | 147.00 | 154.30 | 154.30 | 5.00% | 53,086 |
| Mar 9, 2026 | 147.00 | 147.75 | 143.30 | 146.95 | 146.95 | -1.31% | 78,705 |
| Mar 6, 2026 | 155.90 | 157.75 | 145.40 | 148.90 | 148.90 | -1.72% | 79,749 |
| Mar 5, 2026 | 152.50 | 157.40 | 149.40 | 151.50 | 151.50 | -0.62% | 52,982 |
| Mar 4, 2026 | 158.15 | 158.60 | 150.45 | 152.45 | 152.45 | -4.42% | 73,958 |
| Mar 2, 2026 | 155.00 | 162.25 | 155.00 | 159.50 | 159.50 | -1.85% | 24,710 |
| Feb 27, 2026 | 163.75 | 164.35 | 161.60 | 162.50 | 162.50 | -1.49% | 13,227 |
| Feb 26, 2026 | 167.30 | 167.65 | 163.65 | 164.95 | 164.95 | -1.38% | 111,085 |
| Feb 25, 2026 | 163.05 | 169.15 | 163.05 | 167.25 | 167.25 | 3.11% | 725,493 |
| Feb 24, 2026 | 164.35 | 164.35 | 159.45 | 162.20 | 162.20 | -1.85% | 19,757 |
| Feb 23, 2026 | 167.60 | 167.60 | 163.30 | 165.25 | 165.25 | 0.06% | 112,498 |
| Feb 20, 2026 | 164.80 | 165.95 | 163.30 | 165.15 | 165.15 | 0.24% | 19,852 |
| Feb 19, 2026 | 163.15 | 166.90 | 162.00 | 164.75 | 164.75 | 1.23% | 16,263 |
| Feb 18, 2026 | 165.85 | 166.95 | 162.45 | 162.75 | 162.75 | -1.36% | 61,193 |
| Feb 17, 2026 | 164.35 | 167.85 | 163.90 | 165.00 | 165.00 | - | 49,800 |
| Feb 16, 2026 | 165.65 | 167.85 | 163.10 | 165.00 | 165.00 | -0.36% | 30,502 |
| Feb 13, 2026 | 166.90 | 167.20 | 164.15 | 165.60 | 165.60 | -0.78% | 12,583 |
| Feb 12, 2026 | 169.60 | 169.80 | 166.35 | 166.90 | 166.90 | -1.56% | 106,357 |
| Feb 11, 2026 | 166.00 | 170.60 | 166.00 | 169.55 | 169.55 | 0.71% | 19,483 |
| Feb 10, 2026 | 174.80 | 174.80 | 167.20 | 168.35 | 168.35 | -1.15% | 26,942 |
| Feb 9, 2026 | 169.00 | 172.35 | 166.50 | 170.30 | 170.30 | 2.87% | 33,093 |
| Feb 6, 2026 | 168.15 | 168.15 | 165.00 | 165.55 | 165.55 | -1.58% | 19,921 |
| Feb 5, 2026 | 170.00 | 172.95 | 167.00 | 168.20 | 168.20 | -2.66% | 20,363 |
| Feb 4, 2026 | 169.00 | 173.45 | 168.00 | 172.80 | 172.80 | 1.71% | 16,986 |