Juniper Hotels Limited (BOM:544129)
India · Delayed Price · Currency is INR 218.25
+2.30 (1.07%)
At close: Oct 6, 2026
BOM:544129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 221.00 | 221.00 | 213.95 | 218.25 | 218.25 | 1.07% | 5,898 |
| Oct 5, 2026 | 215.40 | 218.45 | 214.25 | 215.95 | 215.95 | 0.86% | 1,761 |
| Oct 1, 2026 | 213.40 | 215.35 | 210.60 | 214.10 | 214.10 | 0.07% | 7,221 |
| Sep 30, 2026 | 215.65 | 217.70 | 213.60 | 213.95 | 213.95 | 0.33% | 3,496 |
| Sep 29, 2026 | 211.05 | 217.35 | 211.05 | 213.25 | 213.25 | -0.72% | 9,787 |
| Sep 28, 2026 | 225.00 | 225.00 | 211.70 | 214.80 | 214.80 | -0.72% | 8,383 |
| Sep 25, 2026 | 227.90 | 227.90 | 214.90 | 216.35 | 216.35 | -0.94% | 3,407 |
| Sep 24, 2026 | 220.05 | 221.40 | 217.00 | 218.40 | 218.40 | -1.62% | 7,009 |
| Sep 23, 2026 | 220.00 | 224.95 | 220.00 | 222.00 | 222.00 | -0.36% | 7,730 |
| Sep 22, 2026 | 225.70 | 227.85 | 221.35 | 222.80 | 222.80 | -0.13% | 16,190 |
| Sep 21, 2026 | 228.50 | 229.00 | 221.40 | 223.10 | 223.10 | -0.47% | 15,274 |
| Sep 18, 2026 | 218.00 | 225.50 | 215.25 | 224.15 | 224.15 | 3.99% | 20,232 |
| Sep 17, 2026 | 217.00 | 218.90 | 213.55 | 215.55 | 215.55 | 0.37% | 18,367 |
| Sep 16, 2026 | 215.45 | 216.80 | 210.00 | 214.75 | 214.75 | -0.32% | 18,344 |
| Sep 15, 2026 | 225.55 | 225.60 | 213.90 | 215.45 | 215.45 | -2.56% | 6,515 |
| Sep 11, 2026 | 229.65 | 229.65 | 220.50 | 221.10 | 221.10 | -2.83% | 12,667 |
| Sep 10, 2026 | 209.75 | 233.10 | 209.75 | 227.55 | 227.55 | 6.43% | 50,141 |
| Sep 9, 2026 | 216.00 | 216.00 | 212.75 | 213.80 | 213.80 | -0.93% | 11,410 |
| Sep 8, 2026 | 215.00 | 216.00 | 213.00 | 215.80 | 215.80 | 0.26% | 4,943 |
| Sep 7, 2026 | 216.45 | 217.95 | 214.40 | 215.25 | 215.25 | -0.94% | 13,295 |
| Sep 4, 2026 | 218.35 | 218.60 | 214.75 | 217.30 | 217.30 | -0.05% | 3,313 |
| Sep 3, 2026 | 220.50 | 224.10 | 216.60 | 217.40 | 217.40 | -0.28% | 14,751 |
| Sep 2, 2026 | 212.45 | 220.00 | 211.00 | 218.00 | 218.00 | 1.77% | 29,098 |
| Sep 1, 2026 | 210.00 | 215.00 | 210.00 | 214.20 | 214.20 | -0.09% | 18,982 |
| Aug 31, 2026 | 215.40 | 217.60 | 211.50 | 214.40 | 214.40 | -0.19% | 20,254 |
| Aug 28, 2026 | 214.50 | 217.45 | 213.55 | 214.80 | 214.80 | -0.76% | 28,861 |
| Aug 27, 2026 | 212.70 | 218.00 | 210.40 | 216.45 | 216.45 | 2.15% | 17,423 |
| Aug 26, 2026 | 208.30 | 213.00 | 208.30 | 211.90 | 211.90 | 0.05% | 8,850 |
| Aug 25, 2026 | 208.85 | 212.45 | 205.75 | 211.80 | 211.80 | 1.41% | 6,958 |
| Aug 24, 2026 | 213.95 | 213.95 | 208.35 | 208.85 | 208.85 | -0.55% | 7,321 |
| 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 |