Juniper Hotels Limited (BOM:544129)
India · Delayed Price · Currency is INR 205.20
+3.60 (1.79%)
At close: Jun 22, 2026
BOM:544129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 204.00 | 209.15 | 203.00 | 205.20 | 205.20 | 1.79% | 14,419 |
| Jun 19, 2026 | 197.15 | 207.30 | 196.00 | 201.60 | 201.60 | 2.62% | 10,260 |
| Jun 18, 2026 | 199.40 | 199.40 | 195.05 | 196.45 | 196.45 | -1.48% | 5,721 |
| Jun 17, 2026 | 203.35 | 203.35 | 197.60 | 199.40 | 199.40 | 1.22% | 1,564 |
| Jun 16, 2026 | 202.25 | 202.30 | 196.50 | 197.00 | 197.00 | -1.67% | 3,143 |
| Jun 15, 2026 | 196.90 | 202.30 | 195.75 | 200.35 | 200.35 | 2.59% | 15,463 |
| Jun 12, 2026 | 196.50 | 197.85 | 192.55 | 195.30 | 195.30 | 1.17% | 7,805 |
| Jun 11, 2026 | 195.15 | 195.95 | 192.05 | 193.05 | 193.05 | -2.50% | 3,295 |
| Jun 10, 2026 | 198.10 | 202.80 | 197.00 | 198.00 | 198.00 | 0.58% | 7,490 |
| Jun 9, 2026 | 203.30 | 203.30 | 196.00 | 196.85 | 196.85 | -2.86% | 5,996 |
| Jun 8, 2026 | 209.05 | 209.05 | 198.35 | 202.65 | 202.65 | -1.00% | 12,884 |
| Jun 5, 2026 | 205.50 | 217.30 | 203.95 | 204.70 | 204.70 | 2.17% | 46,077 |
| Jun 4, 2026 | 196.10 | 201.80 | 193.65 | 200.35 | 200.35 | 3.30% | 13,381 |
| Jun 3, 2026 | 193.95 | 195.60 | 190.75 | 193.95 | 193.95 | - | 3,867 |
| Jun 2, 2026 | 193.15 | 196.00 | 193.10 | 193.95 | 193.95 | -0.56% | 2,534 |
| Jun 1, 2026 | 198.05 | 198.95 | 192.00 | 195.05 | 195.05 | -0.36% | 1,375 |
| May 29, 2026 | 199.95 | 199.95 | 194.90 | 195.75 | 195.75 | -0.46% | 1,208 |
| May 27, 2026 | 197.30 | 198.35 | 195.00 | 196.65 | 196.65 | -0.68% | 5,704 |
| May 26, 2026 | 198.00 | 202.10 | 196.45 | 198.00 | 198.00 | 0.08% | 2,686 |
| May 25, 2026 | 198.75 | 201.50 | 194.65 | 197.85 | 197.85 | 0.30% | 82,583 |
| May 22, 2026 | 216.45 | 216.45 | 195.85 | 197.25 | 197.25 | -1.23% | 2,916 |
| May 21, 2026 | 202.30 | 205.55 | 199.00 | 199.70 | 199.70 | -0.40% | 3,667 |
| May 20, 2026 | 199.10 | 201.15 | 198.85 | 200.50 | 200.50 | 0.12% | 981 |
| May 19, 2026 | 196.30 | 202.20 | 196.30 | 200.25 | 200.25 | 0.73% | 858 |
| May 18, 2026 | 202.75 | 202.75 | 194.30 | 198.80 | 198.80 | -1.97% | 15,754 |
| May 15, 2026 | 203.25 | 206.85 | 201.00 | 202.80 | 202.80 | 0.07% | 1,143 |
| May 14, 2026 | 203.35 | 204.70 | 201.00 | 202.65 | 202.65 | 0.80% | 2,810 |
| May 13, 2026 | 202.75 | 205.40 | 199.80 | 201.05 | 201.05 | 0.50% | 4,198 |
| May 12, 2026 | 207.95 | 207.95 | 199.80 | 200.05 | 200.05 | -4.05% | 4,977 |
| May 11, 2026 | 210.50 | 210.55 | 207.65 | 208.50 | 208.50 | -1.81% | 7,647 |
| May 8, 2026 | 219.85 | 219.85 | 211.15 | 212.35 | 212.35 | -0.16% | 3,207 |
| May 7, 2026 | 218.10 | 218.10 | 212.30 | 212.70 | 212.70 | -0.23% | 8,013 |
| May 6, 2026 | 207.65 | 214.30 | 207.15 | 213.20 | 213.20 | 2.87% | 3,993 |
| May 5, 2026 | 213.65 | 213.65 | 206.25 | 207.25 | 207.25 | -0.60% | 1,562 |
| May 4, 2026 | 204.95 | 211.55 | 204.90 | 208.50 | 208.50 | 2.76% | 6,861 |
| Apr 30, 2026 | 208.50 | 208.65 | 202.40 | 202.90 | 202.90 | -2.83% | 6,016 |
| Apr 29, 2026 | 211.50 | 216.50 | 208.05 | 208.80 | 208.80 | -0.88% | 4,689 |
| Apr 28, 2026 | 209.10 | 211.70 | 208.85 | 210.65 | 210.65 | 0.91% | 2,149 |
| Apr 27, 2026 | 213.90 | 213.90 | 207.00 | 208.75 | 208.75 | 0.22% | 18,027 |
| Apr 24, 2026 | 214.95 | 214.95 | 204.50 | 208.30 | 208.30 | -2.62% | 6,678 |
| Apr 23, 2026 | 211.80 | 214.30 | 210.95 | 213.90 | 213.90 | 0.49% | 4,589 |
| Apr 22, 2026 | 212.00 | 213.75 | 208.05 | 212.85 | 212.85 | 1.92% | 4,919 |
| Apr 21, 2026 | 207.00 | 214.85 | 207.00 | 208.85 | 208.85 | -0.48% | 6,307 |
| Apr 20, 2026 | 217.95 | 217.95 | 209.45 | 209.85 | 209.85 | -2.51% | 6,568 |
| Apr 17, 2026 | 221.00 | 221.00 | 212.30 | 215.25 | 215.25 | -0.65% | 10,490 |
| Apr 16, 2026 | 220.00 | 221.10 | 215.00 | 216.65 | 216.65 | -1.01% | 7,024 |
| Apr 15, 2026 | 221.05 | 222.65 | 218.40 | 218.85 | 218.85 | -0.66% | 3,613 |
| Apr 13, 2026 | 214.00 | 222.65 | 208.00 | 220.30 | 220.30 | 1.52% | 4,519 |
| Apr 10, 2026 | 218.90 | 221.80 | 213.85 | 217.00 | 217.00 | 2.70% | 4,484 |
| Apr 9, 2026 | 212.65 | 218.45 | 209.60 | 211.30 | 211.30 | -0.63% | 6,305 |