Juniper Hotels Limited (NSE:JUNIPER)
India · Delayed Price · Currency is INR 275.65
+1.10 (0.40%)
Aug 7, 2025, 1:30 PM IST
Juniper Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 280.00 | 280.00 | 268.00 | 278.15 | 278.15 | 1.31% | 78,230 |
| 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 |
| Jul 16, 2025 | 319.00 | 323.00 | 315.00 | 318.80 | 318.80 | 0.11% | 38,751 |
| Jul 15, 2025 | 324.00 | 325.00 | 316.10 | 318.45 | 318.45 | -0.78% | 87,738 |
| Jul 14, 2025 | 319.50 | 323.50 | 311.25 | 320.95 | 320.95 | 2.07% | 94,695 |
| Jul 11, 2025 | 307.00 | 319.00 | 307.00 | 314.45 | 314.45 | 2.51% | 136,934 |
| Jul 10, 2025 | 306.30 | 312.30 | 301.00 | 306.75 | 306.75 | 0.29% | 60,800 |
| Jul 9, 2025 | 297.45 | 313.70 | 295.15 | 305.85 | 305.85 | 3.12% | 282,312 |
| Jul 8, 2025 | 296.90 | 299.15 | 293.50 | 296.60 | 296.60 | 0.49% | 41,570 |
| Jul 7, 2025 | 294.30 | 299.00 | 293.10 | 295.15 | 295.15 | 0.19% | 42,393 |
| Jul 4, 2025 | 291.80 | 295.10 | 288.75 | 294.60 | 294.60 | 1.81% | 61,771 |
| Jul 3, 2025 | 291.00 | 295.00 | 288.40 | 289.35 | 289.35 | -1.68% | 89,977 |
| Jul 2, 2025 | 295.00 | 299.00 | 292.55 | 294.30 | 294.30 | 0.96% | 95,099 |
| Jul 1, 2025 | 290.00 | 300.00 | 286.00 | 291.50 | 291.50 | 0.92% | 181,867 |
| Jun 30, 2025 | 283.60 | 290.00 | 282.75 | 288.85 | 288.85 | 2.50% | 133,280 |
| Jun 27, 2025 | 289.95 | 289.95 | 279.90 | 281.80 | 281.80 | -1.90% | 168,871 |
| Jun 26, 2025 | 288.60 | 290.95 | 285.05 | 287.25 | 287.25 | 0.02% | 255,773 |
| Jun 25, 2025 | 290.00 | 292.40 | 286.25 | 287.20 | 287.20 | 0.51% | 110,276 |
| Jun 24, 2025 | 292.65 | 296.05 | 285.00 | 285.75 | 285.75 | -1.40% | 214,246 |
| Jun 23, 2025 | 299.80 | 299.80 | 288.95 | 289.80 | 289.80 | -1.76% | 46,086 |
| Jun 20, 2025 | 308.15 | 308.15 | 293.05 | 295.00 | 295.00 | -2.99% | 105,943 |
| Jun 19, 2025 | 318.90 | 318.90 | 300.45 | 304.10 | 304.10 | -3.40% | 77,505 |
| Jun 18, 2025 | 317.85 | 320.00 | 312.20 | 314.80 | 314.80 | -1.02% | 156,011 |
| Jun 17, 2025 | 319.35 | 326.00 | 312.60 | 318.05 | 318.05 | 0.27% | 150,738 |
| Jun 16, 2025 | 312.00 | 320.00 | 306.90 | 317.20 | 317.20 | 1.16% | 44,865 |
| Jun 13, 2025 | 311.00 | 316.45 | 308.05 | 313.55 | 313.55 | -2.55% | 58,148 |
| Jun 12, 2025 | 323.75 | 326.50 | 316.10 | 321.75 | 321.75 | 0.09% | 106,819 |
| Jun 11, 2025 | 319.25 | 326.00 | 315.00 | 321.45 | 321.45 | 1.66% | 159,495 |
| Jun 10, 2025 | 311.00 | 318.00 | 306.70 | 316.20 | 316.20 | 2.91% | 94,846 |
| Jun 9, 2025 | 308.35 | 312.00 | 304.70 | 307.25 | 307.25 | -0.36% | 54,397 |
| Jun 6, 2025 | 314.00 | 314.00 | 307.00 | 308.35 | 308.35 | -1.55% | 34,083 |
| Jun 5, 2025 | 312.80 | 317.00 | 308.45 | 313.20 | 313.20 | 1.41% | 49,225 |
| Jun 4, 2025 | 314.85 | 315.45 | 307.10 | 308.85 | 308.85 | -1.34% | 68,668 |
| Jun 3, 2025 | 317.30 | 321.90 | 311.00 | 313.05 | 313.05 | -0.79% | 89,901 |
| Jun 2, 2025 | 314.25 | 318.60 | 303.85 | 315.55 | 315.55 | 2.60% | 145,241 |
| May 30, 2025 | 319.50 | 321.45 | 306.65 | 307.55 | 307.55 | -4.19% | 121,427 |