Juniper Hotels Limited (BOM:544129)
India · Delayed Price · Currency is INR 291.10
-3.50 (-1.19%)
At close: Sep 26, 2025
Juniper Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 291.90 | 295.95 | 285.10 | 291.10 | 291.10 | -1.19% | 1,597 |
| Sep 25, 2025 | 297.45 | 298.15 | 293.25 | 294.60 | 294.60 | -0.67% | 1,379 |
| Sep 24, 2025 | 298.40 | 304.65 | 296.30 | 296.60 | 296.60 | -1.31% | 4,781 |
| Sep 23, 2025 | 298.05 | 304.90 | 298.05 | 300.55 | 300.55 | 0.80% | 1,328 |
| Sep 22, 2025 | 308.30 | 308.30 | 297.25 | 298.15 | 298.15 | -2.68% | 4,192 |
| Sep 19, 2025 | 307.50 | 312.80 | 304.55 | 306.35 | 306.35 | 0.53% | 6,931 |
| Sep 18, 2025 | 295.00 | 306.65 | 295.00 | 304.75 | 304.75 | 2.78% | 7,707 |
| Sep 17, 2025 | 298.00 | 311.00 | 294.85 | 296.50 | 296.50 | -0.24% | 10,103 |
| Sep 16, 2025 | 309.40 | 309.40 | 295.50 | 297.20 | 297.20 | -0.87% | 791 |
| Sep 15, 2025 | 297.55 | 299.80 | 293.25 | 299.80 | 299.80 | 1.44% | 1,484 |
| Sep 12, 2025 | 294.40 | 299.00 | 293.25 | 295.55 | 295.55 | 0.24% | 3,750 |
| Sep 11, 2025 | 295.90 | 298.45 | 293.00 | 294.85 | 294.85 | 0.10% | 960 |
| Sep 10, 2025 | 295.00 | 298.50 | 293.15 | 294.55 | 294.55 | 0.63% | 2,232 |
| Sep 9, 2025 | 293.25 | 297.75 | 292.50 | 292.70 | 292.70 | -1.94% | 3,064 |
| Sep 8, 2025 | 287.00 | 300.00 | 287.00 | 298.50 | 298.50 | 2.82% | 5,540 |
| Sep 5, 2025 | 292.10 | 292.70 | 287.05 | 290.30 | 290.30 | -0.50% | 1,258 |
| Sep 4, 2025 | 299.70 | 299.70 | 287.80 | 291.75 | 291.75 | 1.57% | 2,314 |
| Sep 3, 2025 | 287.20 | 290.45 | 286.30 | 287.25 | 287.25 | -0.40% | 3,041 |
| Sep 2, 2025 | 285.05 | 295.00 | 283.45 | 288.40 | 288.40 | 1.30% | 6,065 |
| Sep 1, 2025 | 283.40 | 288.90 | 280.00 | 284.70 | 284.70 | 1.12% | 2,375 |
| Aug 29, 2025 | 288.55 | 288.55 | 279.75 | 281.55 | 281.55 | -1.28% | 2,182 |
| Aug 28, 2025 | 284.05 | 287.95 | 283.55 | 285.20 | 285.20 | -1.14% | 3,135 |
| Aug 26, 2025 | 293.25 | 293.25 | 285.70 | 288.50 | 288.50 | -1.45% | 6,672 |
| Aug 25, 2025 | 297.00 | 297.45 | 292.00 | 292.75 | 292.75 | -1.58% | 2,149 |
| Aug 22, 2025 | 291.75 | 302.40 | 291.60 | 297.45 | 297.45 | -0.32% | 10,719 |
| Aug 21, 2025 | 287.05 | 298.80 | 287.05 | 298.40 | 298.40 | 3.95% | 8,165 |
| Aug 20, 2025 | 285.00 | 288.00 | 280.75 | 287.05 | 287.05 | 1.72% | 2,894 |
| Aug 19, 2025 | 280.95 | 285.50 | 279.65 | 282.20 | 282.20 | 0.93% | 2,009 |
| Aug 18, 2025 | 275.10 | 284.80 | 275.10 | 279.60 | 279.60 | 1.53% | 4,879 |
| Aug 14, 2025 | 275.05 | 282.95 | 274.75 | 275.40 | 275.40 | -0.95% | 20,374 |
| Aug 13, 2025 | 283.30 | 284.70 | 277.70 | 278.05 | 278.05 | -1.85% | 14,610 |
| Aug 12, 2025 | 284.35 | 298.55 | 281.00 | 283.30 | 283.30 | -0.51% | 30,856 |
| Aug 11, 2025 | 282.00 | 286.10 | 279.60 | 284.75 | 284.75 | 0.73% | 7,230 |
| Aug 8, 2025 | 278.85 | 287.40 | 278.10 | 282.70 | 282.70 | 1.53% | 6,943 |
| Aug 7, 2025 | 299.90 | 299.90 | 268.25 | 278.45 | 278.45 | 1.55% | 3,023 |
| Aug 6, 2025 | 278.00 | 279.40 | 266.00 | 274.20 | 274.20 | -2.23% | 12,270 |
| Aug 5, 2025 | 285.95 | 286.00 | 279.40 | 280.45 | 280.45 | -1.94% | 5,649 |
| Aug 4, 2025 | 298.95 | 298.95 | 284.15 | 286.00 | 286.00 | 0.02% | 2,276 |
| Aug 1, 2025 | 299.45 | 299.45 | 283.75 | 285.95 | 285.95 | -2.51% | 26,442 |
| Jul 31, 2025 | 300.05 | 302.05 | 290.00 | 293.30 | 293.30 | -3.22% | 12,200 |
| Jul 30, 2025 | 334.90 | 334.90 | 301.30 | 303.05 | 303.05 | -0.61% | 2,732 |
| Jul 29, 2025 | 307.65 | 307.65 | 299.00 | 304.90 | 304.90 | -0.89% | 4,256 |
| Jul 28, 2025 | 311.70 | 311.70 | 298.60 | 307.65 | 307.65 | -1.30% | 2,947 |
| Jul 25, 2025 | 314.05 | 315.70 | 307.00 | 311.70 | 311.70 | -2.24% | 1,826 |
| Jul 24, 2025 | 317.00 | 322.40 | 315.05 | 318.85 | 318.85 | -0.86% | 123,850 |
| Jul 23, 2025 | 321.55 | 322.80 | 315.00 | 321.60 | 321.60 | 0.02% | 6,203 |
| Jul 22, 2025 | 324.20 | 325.40 | 319.45 | 321.55 | 321.55 | 0.56% | 1,686 |
| Jul 21, 2025 | 323.85 | 325.25 | 318.65 | 319.75 | 319.75 | -0.50% | 2,055 |
| Jul 18, 2025 | 329.40 | 330.00 | 320.00 | 321.35 | 321.35 | -1.74% | 8,403 |
| Jul 17, 2025 | 325.95 | 328.00 | 319.10 | 327.05 | 327.05 | 2.73% | 4,386 |