Apeejay Surrendra Park Hotels Limited (BOM:544111)
India · Delayed Price · Currency is INR 115.55
-2.15 (-1.83%)
At close: Mar 11, 2026
BOM:544111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 115.30 | 118.65 | 115.30 | 117.70 | 117.70 | 2.13% | 15,076 |
| Mar 9, 2026 | 118.40 | 118.40 | 114.70 | 115.25 | 115.25 | -2.82% | 12,623 |
| Mar 6, 2026 | 117.65 | 120.05 | 117.65 | 118.60 | 118.60 | -0.13% | 21,273 |
| Mar 5, 2026 | 118.00 | 120.45 | 117.60 | 118.75 | 118.75 | 0.64% | 22,079 |
| Mar 4, 2026 | 119.05 | 120.30 | 116.20 | 118.00 | 118.00 | -1.67% | 20,660 |
| Mar 2, 2026 | 125.80 | 125.80 | 118.15 | 120.00 | 120.00 | -4.65% | 33,477 |
| Feb 27, 2026 | 121.55 | 129.50 | 121.00 | 125.85 | 125.85 | 2.48% | 25,245 |
| Feb 26, 2026 | 126.30 | 127.60 | 120.50 | 122.80 | 122.80 | -2.73% | 29,376 |
| Feb 25, 2026 | 126.05 | 128.40 | 125.70 | 126.25 | 126.25 | 0.56% | 4,326 |
| Feb 24, 2026 | 127.50 | 127.50 | 125.00 | 125.55 | 125.55 | -1.57% | 5,684 |
| Feb 23, 2026 | 124.15 | 128.05 | 124.15 | 127.55 | 127.55 | 0.20% | 5,252 |
| Feb 20, 2026 | 126.15 | 127.85 | 126.15 | 127.30 | 127.30 | 0.24% | 3,586 |
| Feb 19, 2026 | 129.65 | 129.65 | 126.55 | 127.00 | 127.00 | -1.63% | 9,485 |
| Feb 18, 2026 | 130.00 | 132.45 | 128.00 | 129.10 | 129.10 | -1.38% | 7,209 |
| Feb 17, 2026 | 125.30 | 132.30 | 125.05 | 130.90 | 130.90 | 4.51% | 10,070 |
| Feb 16, 2026 | 126.30 | 126.40 | 124.10 | 125.25 | 125.25 | -1.26% | 9,533 |
| Feb 13, 2026 | 129.70 | 130.05 | 126.50 | 126.85 | 126.85 | -2.20% | 6,264 |
| Feb 12, 2026 | 132.80 | 133.15 | 129.15 | 129.70 | 129.70 | -2.30% | 10,629 |
| Feb 11, 2026 | 132.35 | 133.25 | 131.00 | 132.75 | 132.75 | 0.64% | 6,981 |
| Feb 10, 2026 | 127.00 | 136.40 | 126.80 | 131.90 | 131.90 | 4.10% | 32,831 |
| Feb 9, 2026 | 125.90 | 128.00 | 125.50 | 126.70 | 126.70 | 0.72% | 18,110 |
| Feb 6, 2026 | 124.50 | 129.95 | 123.95 | 125.80 | 125.80 | 1.08% | 24,699 |
| Feb 5, 2026 | 126.00 | 129.00 | 122.05 | 124.45 | 124.45 | -3.30% | 32,919 |
| Feb 4, 2026 | 128.15 | 128.95 | 127.20 | 128.70 | 128.70 | 0.43% | 6,258 |
| Feb 3, 2026 | 124.90 | 129.70 | 123.65 | 128.15 | 128.15 | 5.30% | 16,445 |
| Feb 2, 2026 | 124.70 | 124.70 | 119.65 | 121.70 | 121.70 | -2.80% | 9,578 |
| Feb 1, 2026 | 120.60 | 126.80 | 120.60 | 125.20 | 125.20 | 3.05% | 7,253 |
| Jan 30, 2026 | 119.50 | 122.75 | 119.30 | 121.50 | 121.50 | 0.79% | 9,344 |
| Jan 29, 2026 | 122.15 | 122.75 | 119.00 | 120.55 | 120.55 | -1.43% | 11,759 |
| Jan 28, 2026 | 117.45 | 123.00 | 117.45 | 122.30 | 122.30 | 4.17% | 6,935 |
| Jan 27, 2026 | 121.30 | 121.30 | 116.70 | 117.40 | 117.40 | -3.14% | 10,040 |
| Jan 23, 2026 | 124.90 | 124.90 | 120.25 | 121.20 | 121.20 | -2.92% | 17,585 |
| Jan 22, 2026 | 120.80 | 126.00 | 120.80 | 124.85 | 124.85 | 3.35% | 4,753 |
| Jan 21, 2026 | 122.10 | 122.80 | 120.10 | 120.80 | 120.80 | -1.79% | 9,255 |
| Jan 20, 2026 | 125.20 | 125.70 | 121.55 | 123.00 | 123.00 | -1.76% | 19,660 |
| Jan 19, 2026 | 132.00 | 132.00 | 125.10 | 125.20 | 125.20 | -1.22% | 6,978 |
| Jan 16, 2026 | 134.40 | 134.40 | 126.00 | 126.75 | 126.75 | -1.67% | 31,269 |
| Jan 14, 2026 | 126.75 | 129.35 | 126.00 | 128.90 | 128.90 | 1.58% | 14,835 |
| Jan 13, 2026 | 126.05 | 127.65 | 125.55 | 126.90 | 126.90 | 0.59% | 16,981 |
| Jan 12, 2026 | 127.30 | 127.65 | 125.55 | 126.15 | 126.15 | -0.86% | 14,093 |
| Jan 9, 2026 | 130.10 | 132.35 | 126.25 | 127.25 | 127.25 | -2.90% | 12,381 |
| Jan 8, 2026 | 133.00 | 133.85 | 130.10 | 131.05 | 131.05 | -2.09% | 27,195 |
| Jan 7, 2026 | 135.20 | 135.25 | 132.95 | 133.85 | 133.85 | -0.93% | 36,996 |
| Jan 6, 2026 | 135.65 | 135.65 | 133.65 | 135.10 | 135.10 | -0.41% | 9,869 |
| Jan 5, 2026 | 140.50 | 140.50 | 133.50 | 135.65 | 135.65 | 0.48% | 13,786 |
| Jan 2, 2026 | 132.75 | 136.50 | 132.75 | 135.00 | 135.00 | 0.67% | 1,189,672 |
| Jan 1, 2026 | 133.95 | 134.60 | 133.00 | 134.10 | 134.10 | -0.04% | 4,378 |
| Dec 31, 2025 | 132.65 | 134.55 | 132.65 | 134.15 | 134.15 | 1.13% | 4,215 |
| Dec 30, 2025 | 133.40 | 133.95 | 132.30 | 132.65 | 132.65 | -0.52% | 2,228 |
| Dec 29, 2025 | 134.35 | 135.20 | 132.75 | 133.35 | 133.35 | -1.11% | 12,224 |