Juniper Hotels Limited (NSE:JUNIPER)
India · Delayed Price · Currency is INR 291.60
-3.30 (-1.12%)
Sep 26, 2025, 3:29 PM IST
Juniper Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 292.50 | 299.90 | 285.10 | 291.60 | 291.60 | -1.12% | 32,996 |
| Sep 25, 2025 | 298.00 | 300.15 | 293.20 | 294.90 | 294.90 | -0.74% | 29,943 |
| Sep 24, 2025 | 301.00 | 304.90 | 295.70 | 297.10 | 297.10 | -1.25% | 48,492 |
| Sep 23, 2025 | 299.95 | 306.00 | 298.00 | 300.85 | 300.85 | 0.87% | 43,839 |
| Sep 22, 2025 | 306.75 | 309.00 | 295.85 | 298.25 | 298.25 | -2.77% | 68,764 |
| Sep 19, 2025 | 309.85 | 312.50 | 303.90 | 306.75 | 306.75 | 0.76% | 211,153 |
| Sep 18, 2025 | 295.50 | 306.50 | 295.50 | 304.45 | 304.45 | 2.99% | 81,360 |
| Sep 17, 2025 | 295.45 | 311.90 | 294.60 | 295.60 | 295.60 | -0.35% | 759,291 |
| Sep 16, 2025 | 301.90 | 301.90 | 295.25 | 296.65 | 296.65 | -1.74% | 26,141 |
| Sep 15, 2025 | 302.50 | 304.65 | 293.00 | 301.90 | 301.90 | 2.03% | 240,573 |
| Sep 12, 2025 | 301.00 | 301.00 | 291.00 | 295.90 | 295.90 | 0.56% | 45,557 |
| Sep 11, 2025 | 293.50 | 299.00 | 293.00 | 294.25 | 294.25 | -0.37% | 23,803 |
| Sep 10, 2025 | 292.65 | 299.00 | 292.65 | 295.35 | 295.35 | 0.54% | 46,054 |
| Sep 9, 2025 | 295.00 | 299.35 | 292.50 | 293.75 | 293.75 | -1.66% | 46,508 |
| Sep 8, 2025 | 288.75 | 301.00 | 288.05 | 298.70 | 298.70 | 2.93% | 63,135 |
| Sep 5, 2025 | 291.65 | 293.05 | 287.00 | 290.20 | 290.20 | -0.50% | 21,691 |
| Sep 4, 2025 | 291.00 | 295.00 | 286.00 | 291.65 | 291.65 | 1.30% | 77,938 |
| Sep 3, 2025 | 288.10 | 291.35 | 285.60 | 287.90 | 287.90 | -0.05% | 36,475 |
| Sep 2, 2025 | 288.70 | 295.80 | 282.00 | 288.05 | 288.05 | 1.28% | 109,563 |
| Sep 1, 2025 | 294.95 | 294.95 | 279.00 | 284.40 | 284.40 | 1.05% | 70,196 |
| Aug 29, 2025 | 284.60 | 289.80 | 277.80 | 281.45 | 281.45 | -1.11% | 58,254 |
| Aug 28, 2025 | 287.95 | 288.20 | 281.50 | 284.60 | 284.60 | -1.16% | 27,776 |
| Aug 26, 2025 | 292.15 | 293.75 | 285.10 | 287.95 | 287.95 | -1.42% | 107,120 |
| Aug 25, 2025 | 295.55 | 297.95 | 291.00 | 292.10 | 292.10 | -1.55% | 26,076 |
| Aug 22, 2025 | 297.95 | 302.30 | 291.65 | 296.70 | 296.70 | -0.57% | 84,640 |
| Aug 21, 2025 | 290.25 | 299.65 | 286.85 | 298.40 | 298.40 | 4.10% | 106,505 |
| Aug 20, 2025 | 283.95 | 289.20 | 280.25 | 286.65 | 286.65 | 1.45% | 82,924 |
| Aug 19, 2025 | 281.95 | 286.35 | 279.40 | 282.55 | 282.55 | 1.04% | 63,663 |
| Aug 18, 2025 | 281.00 | 284.85 | 276.45 | 279.65 | 279.65 | 1.52% | 69,442 |
| Aug 14, 2025 | 277.95 | 283.00 | 274.25 | 275.45 | 275.45 | -0.90% | 100,119 |
| Aug 13, 2025 | 283.00 | 285.80 | 277.05 | 277.95 | 277.95 | -1.96% | 121,203 |
| Aug 12, 2025 | 283.80 | 304.90 | 279.95 | 283.50 | 283.50 | -0.11% | 333,721 |
| Aug 11, 2025 | 275.50 | 287.20 | 275.50 | 283.80 | 283.80 | 0.32% | 124,899 |
| Aug 8, 2025 | 277.25 | 287.65 | 277.00 | 282.90 | 282.90 | 2.04% | 198,520 |
| Aug 7, 2025 | 280.00 | 280.00 | 268.00 | 277.25 | 277.25 | 0.98% | 111,126 |
| Aug 6, 2025 | 281.05 | 281.05 | 266.00 | 274.55 | 274.55 | -2.10% | 246,719 |
| Aug 5, 2025 | 277.50 | 292.00 | 277.50 | 280.45 | 280.45 | -1.72% | 117,471 |
| Aug 4, 2025 | 289.90 | 289.90 | 284.00 | 285.35 | 285.35 | -0.59% | 72,700 |
| Aug 1, 2025 | 294.30 | 295.15 | 283.40 | 287.05 | 287.05 | -1.83% | 124,622 |
| Jul 31, 2025 | 301.95 | 313.95 | 290.00 | 292.40 | 292.40 | -3.45% | 110,870 |
| Jul 30, 2025 | 304.50 | 310.30 | 302.00 | 302.85 | 302.85 | -0.54% | 45,040 |
| Jul 29, 2025 | 308.95 | 309.00 | 298.85 | 304.50 | 304.50 | -0.85% | 30,907 |
| Jul 28, 2025 | 312.05 | 312.05 | 298.35 | 307.10 | 307.10 | -1.59% | 50,033 |
| Jul 25, 2025 | 314.60 | 317.75 | 305.55 | 312.05 | 312.05 | -2.24% | 45,923 |
| Jul 24, 2025 | 324.90 | 324.90 | 315.00 | 319.20 | 319.20 | -0.56% | 38,295 |
| Jul 23, 2025 | 323.00 | 323.00 | 315.00 | 321.00 | 321.00 | 0.30% | 35,898 |
| Jul 22, 2025 | 320.20 | 326.95 | 319.10 | 320.05 | 320.05 | -0.03% | 135,899 |
| Jul 21, 2025 | 327.00 | 327.00 | 317.95 | 320.15 | 320.15 | -0.47% | 53,287 |
| Jul 18, 2025 | 329.90 | 329.90 | 319.50 | 321.65 | 321.65 | -1.46% | 57,003 |
| Jul 17, 2025 | 322.00 | 328.45 | 318.50 | 326.40 | 326.40 | 2.38% | 89,259 |