Juniper Hotels Limited (NSE:JUNIPER)
India · Delayed Price · Currency is INR 239.79
+0.04 (0.02%)
At close: Feb 17, 2026
Juniper Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 243.53 | 247.00 | 236.00 | 238.07 | - | -2.24% | 56,556 |
| Feb 13, 2026 | 253.60 | 253.60 | 236.21 | 243.53 | 243.53 | -3.67% | 257,303 |
| Feb 12, 2026 | 265.00 | 267.94 | 251.00 | 252.80 | 252.80 | -3.22% | 204,672 |
| Feb 11, 2026 | 260.50 | 275.00 | 254.80 | 261.22 | 261.22 | 2.52% | 1,806,100 |
| Feb 10, 2026 | 246.00 | 259.50 | 246.00 | 254.80 | 254.80 | 2.23% | 300,241 |
| Feb 9, 2026 | 242.35 | 255.00 | 242.35 | 249.23 | 249.23 | 1.23% | 157,982 |
| Feb 6, 2026 | 242.39 | 255.00 | 237.88 | 246.19 | 246.19 | 1.66% | 261,213 |
| Feb 5, 2026 | 235.02 | 245.00 | 235.02 | 242.16 | 242.16 | 2.82% | 108,914 |
| Feb 4, 2026 | 228.10 | 237.00 | 226.62 | 235.51 | 235.51 | 2.61% | 79,600 |
| Feb 3, 2026 | 230.90 | 240.00 | 225.35 | 229.53 | 229.53 | 1.11% | 102,469 |
| Feb 2, 2026 | 228.96 | 229.45 | 219.56 | 227.01 | 227.01 | 3.38% | 116,277 |
| Feb 1, 2026 | 226.99 | 235.00 | 215.14 | 219.58 | 219.58 | -3.35% | 81,974 |
| Jan 30, 2026 | 207.25 | 229.25 | 206.25 | 227.20 | 227.20 | 8.99% | 213,998 |
| Jan 29, 2026 | 215.25 | 216.80 | 205.75 | 208.45 | 208.45 | -3.16% | 220,613 |
| Jan 28, 2026 | 218.90 | 218.90 | 213.00 | 215.25 | 215.25 | -0.21% | 91,564 |
| Jan 27, 2026 | 222.85 | 223.60 | 213.00 | 215.70 | 215.70 | -2.73% | 121,927 |
| Jan 23, 2026 | 231.90 | 232.95 | 220.05 | 221.75 | 221.75 | -4.38% | 108,168 |
| Jan 22, 2026 | 231.45 | 235.80 | 227.00 | 231.90 | 231.90 | 0.19% | 77,567 |
| Jan 21, 2026 | 234.00 | 234.05 | 230.00 | 231.45 | 231.45 | -1.41% | 47,415 |
| Jan 20, 2026 | 240.85 | 245.85 | 233.00 | 234.75 | 234.75 | -3.12% | 50,313 |
| Jan 19, 2026 | 246.55 | 251.50 | 240.00 | 242.30 | 242.30 | -1.64% | 989,482 |
| Jan 16, 2026 | 248.50 | 252.45 | 245.00 | 246.35 | 246.35 | -0.87% | 267,767 |
| Jan 14, 2026 | 249.95 | 251.60 | 246.00 | 248.50 | 248.50 | -0.56% | 25,618 |
| Jan 13, 2026 | 247.00 | 255.00 | 245.25 | 249.90 | 249.90 | -0.66% | 43,774 |
| Jan 12, 2026 | 246.00 | 254.95 | 241.00 | 251.55 | 251.55 | 1.86% | 74,813 |
| Jan 9, 2026 | 243.85 | 252.00 | 240.45 | 246.95 | 246.95 | 0.71% | 146,096 |
| Jan 8, 2026 | 248.50 | 251.70 | 240.35 | 245.20 | 245.20 | 0.16% | 57,433 |
| Jan 7, 2026 | 244.00 | 246.95 | 242.70 | 244.80 | 244.80 | -0.87% | 31,590 |
| Jan 6, 2026 | 253.00 | 253.00 | 245.75 | 246.95 | 246.95 | -1.32% | 19,405 |
| Jan 5, 2026 | 249.05 | 252.25 | 247.50 | 250.25 | 250.25 | -0.91% | 32,913 |
| Jan 2, 2026 | 252.20 | 254.75 | 248.00 | 252.55 | 252.55 | 0.82% | 32,393 |
| Jan 1, 2026 | 256.95 | 257.00 | 248.25 | 250.50 | 250.50 | -1.52% | 37,837 |
| Dec 31, 2025 | 252.20 | 256.82 | 250.00 | 254.37 | 254.37 | 0.29% | 81,551 |
| Dec 30, 2025 | 253.00 | 260.03 | 250.00 | 253.63 | 253.63 | -2.60% | 33,939 |
| Dec 29, 2025 | 255.10 | 265.00 | 255.10 | 260.41 | 260.41 | 0.52% | 48,753 |
| Dec 26, 2025 | 257.51 | 261.10 | 257.49 | 259.07 | 259.07 | -0.12% | 30,042 |
| Dec 24, 2025 | 259.00 | 262.58 | 256.50 | 259.39 | 259.39 | 0.23% | 42,849 |
| Dec 23, 2025 | 268.00 | 268.00 | 257.65 | 258.80 | 258.80 | -0.75% | 53,271 |
| Dec 22, 2025 | 258.92 | 262.46 | 257.00 | 260.76 | 260.76 | 0.71% | 52,391 |
| Dec 19, 2025 | 250.00 | 261.00 | 250.00 | 258.92 | 258.92 | 1.94% | 31,427 |
| Dec 18, 2025 | 260.00 | 262.07 | 250.00 | 254.00 | 254.00 | -1.76% | 38,752 |
| Dec 17, 2025 | 258.69 | 267.95 | 255.65 | 258.55 | 258.55 | 0.28% | 175,005 |
| Dec 16, 2025 | 260.60 | 267.60 | 255.60 | 257.84 | 257.84 | -1.27% | 134,142 |
| Dec 15, 2025 | 259.00 | 263.94 | 256.11 | 261.16 | 261.16 | -0.09% | 77,459 |
| Dec 12, 2025 | 242.90 | 265.00 | 242.01 | 261.39 | 261.39 | 8.27% | 439,817 |
| Dec 11, 2025 | 240.00 | 243.78 | 238.00 | 241.43 | 241.43 | -0.45% | 65,324 |
| Dec 10, 2025 | 230.00 | 244.94 | 227.85 | 242.52 | 242.52 | 6.32% | 369,228 |
| Dec 9, 2025 | 225.08 | 230.00 | 220.80 | 228.11 | 228.11 | 1.35% | 78,856 |
| Dec 8, 2025 | 232.06 | 232.50 | 223.60 | 225.08 | 225.08 | -3.01% | 110,262 |
| Dec 5, 2025 | 234.50 | 235.48 | 228.51 | 232.06 | 232.06 | -0.05% | 249,929 |