Juniper Hotels Limited (BOM:544129)
India · Delayed Price · Currency is INR 210.00
+4.80 (2.34%)
At close: Aug 21, 2026
BOM:544129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 207.25 | 211.60 | 202.45 | 210.00 | 210.00 | 2.34% | 52,904 |
| Aug 20, 2026 | 195.80 | 207.00 | 195.80 | 205.20 | 205.20 | 3.69% | 56,398 |
| Aug 19, 2026 | 198.90 | 199.25 | 195.00 | 197.90 | 197.90 | 0.41% | 61,063 |
| Aug 18, 2026 | 195.00 | 198.65 | 193.35 | 197.10 | 197.10 | 2.55% | 53,931 |
| Aug 17, 2026 | 195.75 | 195.75 | 191.00 | 192.20 | 192.20 | -0.34% | 6,458 |
| Aug 14, 2026 | 192.60 | 194.90 | 192.20 | 192.85 | 192.85 | -0.18% | 16,761 |
| Aug 13, 2026 | 201.00 | 206.35 | 192.00 | 193.20 | 193.20 | -3.16% | 90,281 |
| Aug 12, 2026 | 197.30 | 203.40 | 196.30 | 199.50 | 199.50 | 2.60% | 27,192 |
| Aug 11, 2026 | 199.65 | 199.65 | 193.80 | 194.45 | 194.45 | -0.66% | 3,236 |
| Aug 10, 2026 | 193.40 | 198.00 | 193.40 | 195.75 | 195.75 | 0.46% | 15,845 |
| Aug 7, 2026 | 197.60 | 197.60 | 193.60 | 194.85 | 194.85 | -1.67% | 29,772 |
| Aug 6, 2026 | 199.90 | 216.30 | 196.70 | 198.15 | 198.15 | -0.63% | 76,369 |
| Aug 5, 2026 | 198.15 | 202.40 | 196.95 | 199.40 | 199.40 | 1.79% | 7,178 |
| Aug 4, 2026 | 198.65 | 198.65 | 195.20 | 195.90 | 195.90 | -1.36% | 2,666 |
| Aug 3, 2026 | 199.25 | 199.40 | 196.35 | 198.60 | 198.60 | 1.69% | 6,814 |
| Jul 31, 2026 | 194.00 | 195.85 | 194.00 | 195.30 | 195.30 | - | 2,023 |
| Jul 30, 2026 | 196.05 | 197.75 | 194.35 | 195.30 | 195.30 | -0.61% | 2,383 |
| Jul 29, 2026 | 195.25 | 198.00 | 194.90 | 196.50 | 196.50 | 0.90% | 4,134 |
| Jul 28, 2026 | 198.50 | 198.75 | 194.35 | 194.75 | 194.75 | -1.69% | 2,280 |
| Jul 27, 2026 | 200.00 | 200.00 | 194.00 | 198.10 | 198.10 | 2.80% | 2,534 |
| Jul 24, 2026 | 193.95 | 194.15 | 190.00 | 192.70 | 192.70 | -1.13% | 19,171 |
| Jul 23, 2026 | 192.60 | 195.65 | 191.65 | 194.90 | 194.90 | 1.14% | 22,911 |
| Jul 22, 2026 | 196.90 | 196.90 | 191.90 | 192.70 | 192.70 | -2.16% | 3,456 |
| Jul 21, 2026 | 209.45 | 209.45 | 195.00 | 196.95 | 196.95 | 0.95% | 3,628 |
| Jul 20, 2026 | 195.00 | 198.40 | 194.25 | 195.10 | 195.10 | 0.05% | 506,862 |
| Jul 17, 2026 | 194.55 | 195.90 | 193.10 | 195.00 | 195.00 | 0.10% | 1,417 |
| Jul 16, 2026 | 197.00 | 198.25 | 193.10 | 194.80 | 194.80 | -0.99% | 12,198 |
| Jul 15, 2026 | 198.00 | 198.05 | 195.00 | 196.75 | 196.75 | 0.03% | 1,707 |
| Jul 14, 2026 | 198.05 | 201.10 | 196.50 | 196.70 | 196.70 | -2.26% | 6,502 |
| Jul 13, 2026 | 200.05 | 201.70 | 194.00 | 201.25 | 201.25 | 1.13% | 35,219 |
| Jul 10, 2026 | 196.95 | 199.65 | 196.95 | 199.00 | 199.00 | 0.76% | 2,415 |
| Jul 9, 2026 | 192.30 | 198.00 | 192.30 | 197.50 | 197.50 | 1.73% | 5,468 |
| Jul 8, 2026 | 201.00 | 201.00 | 192.20 | 194.15 | 194.15 | -1.92% | 3,540 |
| Jul 7, 2026 | 195.90 | 199.00 | 195.70 | 197.95 | 197.95 | 1.31% | 3,603 |
| Jul 6, 2026 | 197.30 | 197.55 | 195.05 | 195.40 | 195.40 | -0.91% | 6,711 |
| Jul 3, 2026 | 199.50 | 199.50 | 196.05 | 197.20 | 197.20 | -1.25% | 5,063 |
| Jul 2, 2026 | 197.90 | 201.10 | 195.65 | 199.70 | 199.70 | 2.94% | 3,776 |
| Jul 1, 2026 | 195.25 | 197.15 | 193.80 | 194.00 | 194.00 | 0.10% | 6,229 |
| Jun 30, 2026 | 192.75 | 196.25 | 191.90 | 193.80 | 193.80 | 0.10% | 5,107 |
| Jun 29, 2026 | 196.00 | 196.30 | 192.00 | 193.60 | 193.60 | -1.58% | 6,049 |
| Jun 25, 2026 | 199.55 | 200.00 | 196.15 | 196.70 | 196.70 | -1.40% | 10,700 |
| Jun 24, 2026 | 199.95 | 200.00 | 197.25 | 199.50 | 199.50 | - | 3,061 |
| Jun 23, 2026 | 210.25 | 210.25 | 197.50 | 199.50 | 199.50 | -2.78% | 15,678 |
| 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 |