SAMHI Hotels Limited (BOM:543984)
India · Delayed Price · Currency is INR 149.95
-0.35 (-0.23%)
At close: Oct 6, 2026
BOM:543984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 150.10 | 151.15 | 148.00 | 149.95 | 149.95 | -0.23% | 51,256 |
| Oct 5, 2026 | 154.65 | 155.15 | 150.05 | 150.30 | 150.30 | -2.62% | 21,852 |
| Oct 1, 2026 | 152.50 | 155.25 | 149.30 | 154.35 | 154.35 | 0.52% | 75,200 |
| Sep 30, 2026 | 148.70 | 154.70 | 148.70 | 153.55 | 153.55 | 2.81% | 51,868 |
| Sep 29, 2026 | 150.20 | 150.55 | 146.00 | 149.35 | 149.35 | -0.53% | 66,951 |
| Sep 28, 2026 | 154.00 | 155.45 | 149.60 | 150.15 | 150.15 | -5.71% | 149,607 |
| Sep 25, 2026 | 158.00 | 160.30 | 157.85 | 159.25 | 159.25 | 0.09% | 43,099 |
| Sep 24, 2026 | 160.25 | 161.00 | 157.95 | 159.10 | 159.10 | -0.72% | 61,934 |
| Sep 23, 2026 | 159.80 | 161.55 | 159.40 | 160.25 | 160.25 | 0.41% | 23,636 |
| Sep 22, 2026 | 159.90 | 161.20 | 158.35 | 159.60 | 159.60 | -0.34% | 548,389 |
| Sep 21, 2026 | 153.05 | 167.95 | 150.40 | 160.15 | 160.15 | -1.17% | 459,247 |
| Sep 18, 2026 | 157.20 | 163.35 | 157.20 | 162.05 | 162.05 | 3.09% | 58,932 |
| Sep 17, 2026 | 159.35 | 161.95 | 156.00 | 157.20 | 157.20 | -2.00% | 92,685 |
| Sep 16, 2026 | 151.85 | 164.10 | 146.25 | 160.40 | 160.40 | 4.94% | 258,787 |
| Sep 15, 2026 | 156.75 | 158.75 | 152.40 | 152.85 | 152.85 | -2.83% | 88,006 |
| Sep 11, 2026 | 160.00 | 160.05 | 156.10 | 157.30 | 157.30 | -1.81% | 91,662 |
| Sep 10, 2026 | 151.85 | 172.55 | 151.50 | 160.20 | 160.20 | 5.01% | 1,023,838 |
| Sep 9, 2026 | 156.25 | 156.40 | 152.00 | 152.55 | 152.55 | -2.21% | 81,891 |
| Sep 8, 2026 | 155.90 | 157.90 | 153.50 | 156.00 | 156.00 | 0.03% | 785,230 |
| Sep 7, 2026 | 151.90 | 157.35 | 148.60 | 155.95 | 155.95 | 1.33% | 247,838 |
| Sep 4, 2026 | 152.60 | 155.00 | 152.45 | 153.90 | 153.90 | 0.79% | 63,364 |
| Sep 3, 2026 | 150.45 | 153.40 | 150.45 | 152.70 | 152.70 | 0.66% | 230,292 |
| Sep 2, 2026 | 153.00 | 155.65 | 151.05 | 151.70 | 151.70 | -0.88% | 46,519 |
| Sep 1, 2026 | 155.40 | 155.55 | 152.30 | 153.05 | 153.05 | -2.11% | 888,986 |
| Aug 31, 2026 | 155.90 | 157.85 | 154.65 | 156.35 | 156.35 | 0.10% | 47,551 |
| Aug 28, 2026 | 157.15 | 159.55 | 155.10 | 156.20 | 156.20 | -0.86% | 66,020 |
| Aug 27, 2026 | 160.10 | 160.25 | 157.10 | 157.55 | 157.55 | -0.94% | 88,715 |
| Aug 26, 2026 | 157.00 | 160.55 | 157.00 | 159.05 | 159.05 | 0.28% | 922,408 |
| Aug 25, 2026 | 158.55 | 160.20 | 158.05 | 158.60 | 158.60 | -0.66% | 495,114 |
| Aug 24, 2026 | 160.05 | 161.35 | 158.65 | 159.65 | 159.65 | - | 613,047 |
| 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 |