Apeejay Surrendra Park Hotels Limited (BOM:544111)
India · Delayed Price · Currency is INR 124.30
+4.28 (3.57%)
At close: Apr 21, 2026
BOM:544111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 124.96 | 126.52 | 123.80 | 126.22 | 126.22 | 1.54% | 8,720 |
| Apr 21, 2026 | 123.35 | 127.26 | 122.00 | 124.30 | 124.30 | 3.57% | 71,031 |
| Apr 20, 2026 | 122.00 | 123.03 | 119.37 | 120.02 | 120.02 | -1.68% | 11,042 |
| Apr 17, 2026 | 122.00 | 122.45 | 120.85 | 122.07 | 122.07 | 0.80% | 9,867 |
| Apr 16, 2026 | 120.70 | 121.40 | 118.75 | 121.10 | 121.10 | 1.28% | 38,988 |
| Apr 15, 2026 | 121.37 | 121.37 | 117.70 | 119.57 | 119.57 | 2.95% | 9,219 |
| Apr 13, 2026 | 116.50 | 117.35 | 112.51 | 116.14 | 116.14 | -0.32% | 8,543 |
| Apr 10, 2026 | 114.69 | 117.20 | 114.69 | 116.51 | 116.51 | 1.68% | 14,319 |
| Apr 9, 2026 | 115.01 | 117.00 | 113.05 | 114.58 | 114.58 | -1.03% | 11,621 |
| Apr 8, 2026 | 114.31 | 116.16 | 113.05 | 115.77 | 115.77 | 3.26% | 10,711 |
| Apr 7, 2026 | 109.00 | 112.40 | 108.19 | 112.11 | 112.11 | 1.14% | 16,147 |
| Apr 6, 2026 | 105.88 | 112.55 | 105.00 | 110.85 | 110.85 | 3.35% | 20,193 |
| Apr 2, 2026 | 105.85 | 108.58 | 102.22 | 107.26 | 107.26 | 1.40% | 20,682 |
| Apr 1, 2026 | 100.45 | 110.00 | 99.99 | 105.78 | 105.78 | 9.39% | 29,810 |
| Mar 30, 2026 | 98.55 | 101.80 | 95.90 | 96.70 | 96.70 | -5.15% | 91,636 |
| Mar 27, 2026 | 105.00 | 105.25 | 101.00 | 101.95 | 101.95 | -3.82% | 70,182 |
| Mar 25, 2026 | 106.50 | 109.70 | 105.00 | 106.00 | 106.00 | 1.29% | 41,747 |
| Mar 24, 2026 | 104.95 | 108.45 | 101.65 | 104.65 | 104.65 | 1.16% | 81,065 |
| Mar 23, 2026 | 106.75 | 108.10 | 102.10 | 103.45 | 103.45 | -4.74% | 48,899 |
| Mar 20, 2026 | 109.95 | 112.05 | 107.15 | 108.60 | 108.60 | 0.51% | 35,004 |
| Mar 19, 2026 | 112.10 | 113.65 | 107.50 | 108.05 | 108.05 | -4.38% | 19,741 |
| Mar 18, 2026 | 109.65 | 115.40 | 109.30 | 113.00 | 113.00 | 3.06% | 30,902 |
| Mar 17, 2026 | 106.90 | 110.15 | 105.35 | 109.65 | 109.65 | 2.62% | 15,277 |
| Mar 16, 2026 | 112.25 | 112.25 | 106.35 | 106.85 | 106.85 | -4.90% | 34,600 |
| Mar 13, 2026 | 116.00 | 116.00 | 112.00 | 112.35 | 112.35 | -3.19% | 48,905 |
| Mar 12, 2026 | 114.85 | 116.70 | 114.05 | 116.05 | 116.05 | 0.43% | 21,804 |
| Mar 11, 2026 | 118.50 | 118.90 | 115.00 | 115.55 | 115.55 | -1.83% | 48,877 |
| 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 |