Juniper Hotels Limited (BOM:544129)
India · Delayed Price · Currency is INR 203.75
+0.75 (0.37%)
At close: Apr 2, 2026
BOM:544129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 196.25 | 204.05 | 194.90 | 203.75 | 203.75 | 0.37% | 3,019 |
| Apr 1, 2026 | 192.05 | 208.00 | 192.05 | 203.00 | 203.00 | 6.84% | 2,892 |
| Mar 30, 2026 | 207.85 | 207.85 | 188.95 | 190.00 | 190.00 | -5.33% | 9,979 |
| Mar 27, 2026 | 202.20 | 207.20 | 200.00 | 200.70 | 200.70 | -2.29% | 7,996 |
| Mar 25, 2026 | 205.15 | 210.45 | 203.25 | 205.40 | 205.40 | 1.21% | 17,632 |
| Mar 24, 2026 | 194.05 | 205.45 | 193.50 | 202.95 | 202.95 | 5.02% | 12,059 |
| Mar 23, 2026 | 201.35 | 201.35 | 192.80 | 193.25 | 193.25 | -5.50% | 15,147 |
| Mar 20, 2026 | 207.10 | 209.25 | 204.15 | 204.50 | 204.50 | -1.26% | 7,131 |
| Mar 19, 2026 | 201.05 | 207.90 | 199.95 | 207.10 | 207.10 | 0.95% | 4,407 |
| Mar 18, 2026 | 201.00 | 208.90 | 201.00 | 205.15 | 205.15 | 1.66% | 6,416 |
| Mar 17, 2026 | 198.00 | 204.80 | 198.00 | 201.80 | 201.80 | -0.66% | 5,742 |
| Mar 16, 2026 | 197.60 | 205.20 | 196.95 | 203.15 | 203.15 | 2.83% | 9,010 |
| Mar 13, 2026 | 214.00 | 214.00 | 196.00 | 197.55 | 197.55 | -3.14% | 29,855 |
| Mar 12, 2026 | 199.60 | 219.50 | 194.00 | 203.95 | 203.95 | 2.20% | 24,589 |
| Mar 11, 2026 | 205.50 | 205.70 | 197.75 | 199.55 | 199.55 | -3.41% | 7,032 |
| Mar 10, 2026 | 203.20 | 209.15 | 202.10 | 206.60 | 206.60 | 1.60% | 8,977 |
| Mar 9, 2026 | 204.10 | 206.05 | 199.95 | 203.35 | 203.35 | -2.96% | 3,629 |
| Mar 6, 2026 | 204.05 | 214.60 | 204.05 | 209.55 | 209.55 | 2.59% | 3,915 |
| Mar 5, 2026 | 207.90 | 207.90 | 197.70 | 204.25 | 204.25 | -1.09% | 10,543 |
| Mar 4, 2026 | 210.55 | 211.80 | 205.15 | 206.50 | 206.50 | -3.32% | 6,473 |
| Mar 2, 2026 | 213.25 | 215.35 | 209.00 | 213.60 | 213.60 | -2.04% | 14,440 |
| Feb 27, 2026 | 215.75 | 225.55 | 212.30 | 218.05 | 218.05 | 2.13% | 7,258 |
| Feb 26, 2026 | 214.60 | 217.60 | 210.85 | 213.50 | 213.50 | -0.42% | 3,516 |
| Feb 25, 2026 | 215.95 | 218.60 | 214.20 | 214.40 | 214.40 | -0.35% | 2,864 |
| Feb 24, 2026 | 215.00 | 217.95 | 211.40 | 215.15 | 215.15 | -1.40% | 9,513 |
| Feb 23, 2026 | 222.60 | 225.10 | 217.90 | 218.20 | 218.20 | -1.89% | 3,134 |
| Feb 20, 2026 | 226.50 | 226.50 | 220.35 | 222.40 | 222.40 | -1.70% | 3,911 |
| Feb 19, 2026 | 233.45 | 233.95 | 225.30 | 226.25 | 226.25 | -3.50% | 2,316 |
| Feb 18, 2026 | 235.65 | 239.25 | 233.50 | 234.45 | 234.45 | -1.90% | 4,548 |
| Feb 17, 2026 | 238.20 | 243.00 | 238.05 | 239.00 | 239.00 | -0.91% | 1,145 |
| Feb 16, 2026 | 243.10 | 245.00 | 236.40 | 241.20 | 241.20 | -0.76% | 20,670 |
| Feb 13, 2026 | 250.90 | 250.90 | 237.00 | 243.05 | 243.05 | -4.18% | 9,584 |
| Feb 12, 2026 | 265.85 | 267.50 | 250.90 | 253.65 | 253.65 | -2.93% | 7,473 |
| Feb 11, 2026 | 256.80 | 274.00 | 254.95 | 261.30 | 261.30 | 1.81% | 79,903 |
| Feb 10, 2026 | 252.95 | 259.85 | 251.65 | 256.65 | 256.65 | 3.40% | 5,317 |
| Feb 9, 2026 | 242.15 | 255.20 | 242.15 | 248.20 | 248.20 | 0.71% | 10,754 |
| Feb 6, 2026 | 242.65 | 252.25 | 238.20 | 246.45 | 246.45 | 1.57% | 3,210 |
| Feb 5, 2026 | 235.35 | 244.50 | 235.35 | 242.65 | 242.65 | 3.10% | 2,671 |
| Feb 4, 2026 | 229.20 | 237.05 | 226.75 | 235.35 | 235.35 | 2.71% | 1,531 |
| Feb 3, 2026 | 227.40 | 239.05 | 225.00 | 229.15 | 229.15 | 0.79% | 2,066 |
| Feb 2, 2026 | 222.60 | 228.10 | 220.00 | 227.35 | 227.35 | 2.39% | 1,315 |
| Feb 1, 2026 | 227.00 | 230.60 | 217.75 | 222.05 | 222.05 | -2.16% | 1,443 |
| Jan 30, 2026 | 207.00 | 229.45 | 207.00 | 226.95 | 226.95 | 8.72% | 3,825 |
| Jan 29, 2026 | 216.40 | 217.60 | 205.00 | 208.75 | 208.75 | -3.13% | 12,099 |
| Jan 28, 2026 | 216.15 | 217.20 | 213.95 | 215.50 | 215.50 | -0.14% | 3,044 |
| Jan 27, 2026 | 222.20 | 222.20 | 213.75 | 215.80 | 215.80 | -2.62% | 9,148 |
| Jan 23, 2026 | 232.75 | 232.75 | 220.10 | 221.60 | 221.60 | -4.75% | 3,079 |
| Jan 22, 2026 | 233.55 | 233.55 | 229.00 | 232.65 | 232.65 | 0.85% | 1,045 |
| Jan 21, 2026 | 233.30 | 233.85 | 229.70 | 230.70 | 230.70 | -2.18% | 2,002 |
| Jan 20, 2026 | 242.30 | 246.70 | 231.35 | 235.85 | 235.85 | -2.78% | 2,247 |