Juniper Hotels Limited (NSE:JUNIPER)
India · Delayed Price · Currency is INR 194.79
-4.25 (-2.14%)
Oct 23, 2026, 3:29 PM IST
Juniper Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 199.04 | 204.45 | 190.60 | 194.79 | 194.79 | -2.14% | 192,409 |
| Oct 22, 2026 | 201.21 | 209.55 | 196.80 | 199.04 | 199.04 | 0.90% | 301,676 |
| Oct 21, 2026 | 209.57 | 211.36 | 195.00 | 197.27 | 197.27 | -5.87% | 129,296 |
| Oct 19, 2026 | 222.99 | 223.99 | 207.42 | 209.57 | 209.57 | -3.49% | 96,536 |
| Oct 16, 2026 | 217.19 | 219.55 | 214.00 | 217.15 | 217.15 | 0.49% | 90,413 |
| Oct 15, 2026 | 215.04 | 218.00 | 213.20 | 216.10 | 216.10 | 1.03% | 56,749 |
| Oct 14, 2026 | 214.02 | 216.14 | 212.35 | 213.89 | 213.89 | -0.35% | 79,102 |
| Oct 13, 2026 | 213.00 | 215.90 | 213.00 | 214.64 | 214.64 | 0.30% | 48,069 |
| Oct 12, 2026 | 214.58 | 216.94 | 212.52 | 213.99 | 213.99 | -0.27% | 54,184 |
| Oct 9, 2026 | 211.81 | 216.86 | 211.81 | 214.58 | 214.58 | -0.35% | 63,859 |
| Oct 8, 2026 | 216.34 | 218.01 | 212.28 | 215.33 | 215.33 | -0.47% | 80,750 |
| Oct 7, 2026 | 222.00 | 223.65 | 215.21 | 216.34 | 216.34 | -0.93% | 62,425 |
| Oct 6, 2026 | 218.90 | 220.59 | 214.81 | 218.36 | 218.36 | 1.09% | 110,549 |
| Oct 5, 2026 | 217.90 | 218.60 | 214.21 | 216.00 | 216.00 | 0.47% | 53,063 |
| Oct 1, 2026 | 213.95 | 218.40 | 210.91 | 214.99 | 214.99 | 0.74% | 188,659 |
| Sep 30, 2026 | 214.00 | 218.00 | 212.15 | 213.42 | 213.42 | -0.25% | 90,330 |
| Sep 29, 2026 | 216.62 | 216.62 | 212.35 | 213.95 | 213.95 | -0.38% | 93,329 |
| Sep 28, 2026 | 217.44 | 217.44 | 211.49 | 214.76 | 214.76 | -0.71% | 125,660 |
| Sep 25, 2026 | 220.29 | 221.98 | 214.73 | 216.29 | 216.29 | -0.97% | 75,553 |
| Sep 24, 2026 | 221.00 | 221.99 | 217.51 | 218.41 | 218.41 | -1.52% | 69,636 |
| Sep 23, 2026 | 224.65 | 224.95 | 221.01 | 221.77 | 221.77 | -0.46% | 82,050 |
| Sep 22, 2026 | 225.00 | 229.00 | 220.84 | 222.80 | 222.80 | -0.05% | 118,013 |
| Sep 21, 2026 | 225.00 | 229.32 | 221.05 | 222.92 | 222.92 | -0.63% | 164,455 |
| Sep 18, 2026 | 217.00 | 226.48 | 215.46 | 224.33 | 224.33 | 4.13% | 274,539 |
| Sep 17, 2026 | 219.00 | 219.07 | 214.53 | 215.44 | 215.44 | 0.52% | 123,941 |
| Sep 16, 2026 | 212.00 | 217.28 | 209.21 | 214.32 | 214.32 | -0.24% | 451,284 |
| Sep 15, 2026 | 222.50 | 223.91 | 213.00 | 214.84 | 214.84 | -2.84% | 124,447 |
| Sep 11, 2026 | 227.39 | 228.00 | 220.23 | 221.12 | 221.12 | -2.76% | 163,779 |
| Sep 10, 2026 | 210.01 | 233.99 | 210.01 | 227.39 | 227.39 | 6.55% | 1,039,859 |
| Sep 9, 2026 | 217.37 | 217.37 | 212.84 | 213.41 | 213.41 | -1.08% | 120,641 |
| Sep 8, 2026 | 217.50 | 217.50 | 212.72 | 215.75 | 215.75 | 0.20% | 71,832 |
| Sep 7, 2026 | 216.80 | 217.95 | 214.50 | 215.33 | 215.33 | -0.69% | 64,582 |
| Sep 4, 2026 | 215.00 | 220.94 | 214.50 | 216.82 | 216.82 | -0.40% | 82,885 |
| Sep 3, 2026 | 220.00 | 224.49 | 217.00 | 217.69 | 217.69 | -0.37% | 205,874 |
| Sep 2, 2026 | 213.00 | 220.20 | 211.60 | 218.50 | 218.50 | 2.04% | 383,474 |
| Sep 1, 2026 | 212.00 | 215.39 | 210.50 | 214.14 | 214.14 | -0.10% | 280,745 |
| Aug 31, 2026 | 216.20 | 218.00 | 210.81 | 214.36 | 214.36 | -0.11% | 276,987 |
| Aug 28, 2026 | 216.05 | 217.90 | 213.45 | 214.59 | 214.59 | -0.68% | 163,439 |
| Aug 27, 2026 | 215.00 | 217.50 | 209.91 | 216.05 | 216.05 | 1.89% | 470,586 |
| Aug 26, 2026 | 214.40 | 214.40 | 210.39 | 212.04 | 212.04 | 0.17% | 83,070 |
| Aug 25, 2026 | 209.90 | 213.37 | 205.60 | 211.67 | 211.67 | 1.22% | 179,523 |
| Aug 24, 2026 | 211.45 | 212.45 | 208.40 | 209.12 | 209.12 | -0.46% | 211,902 |
| Aug 21, 2026 | 204.61 | 211.00 | 202.50 | 210.08 | 210.08 | 2.37% | 430,208 |
| Aug 20, 2026 | 194.00 | 207.00 | 194.00 | 205.21 | 205.21 | 3.75% | 509,829 |
| Aug 19, 2026 | 199.24 | 199.73 | 194.91 | 197.79 | 197.79 | 0.25% | 906,091 |
| Aug 18, 2026 | 196.40 | 198.50 | 192.62 | 197.29 | 197.29 | 2.71% | 185,085 |
| Aug 17, 2026 | 195.50 | 195.50 | 190.00 | 192.09 | 192.09 | -0.46% | 137,393 |
| Aug 14, 2026 | 193.81 | 195.88 | 192.40 | 192.98 | 192.98 | -0.43% | 140,098 |
| Aug 13, 2026 | 201.90 | 206.67 | 191.86 | 193.82 | 193.82 | -2.73% | 1,610,335 |
| Aug 12, 2026 | 195.50 | 203.00 | 195.50 | 199.26 | 199.26 | 2.59% | 349,711 |