Juniper Hotels Limited (NSE:JUNIPER)
India · Delayed Price · Currency is INR 200.14
-8.38 (-4.02%)
May 12, 2026, 3:29 PM IST
Juniper Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 214.89 | 214.89 | 207.51 | 208.52 | 208.52 | -1.71% | 36,287 |
| May 8, 2026 | 212.90 | 214.10 | 210.00 | 212.15 | 212.15 | -0.35% | 42,180 |
| May 7, 2026 | 218.40 | 218.40 | 209.40 | 212.90 | 212.90 | -0.12% | 179,090 |
| May 6, 2026 | 207.10 | 213.90 | 207.10 | 213.16 | 213.16 | 2.72% | 69,470 |
| May 5, 2026 | 207.85 | 209.09 | 206.26 | 207.52 | 207.52 | -0.66% | 36,043 |
| May 4, 2026 | 204.50 | 212.10 | 204.50 | 208.90 | 208.90 | 2.97% | 185,965 |
| Apr 30, 2026 | 208.01 | 209.40 | 202.20 | 202.88 | 202.88 | -2.97% | 254,046 |
| Apr 29, 2026 | 214.99 | 216.70 | 208.12 | 209.10 | 209.10 | -0.58% | 210,176 |
| Apr 28, 2026 | 209.06 | 211.67 | 208.86 | 210.32 | 210.32 | 0.60% | 91,926 |
| Apr 27, 2026 | 212.80 | 213.85 | 206.88 | 209.06 | 209.06 | 0.38% | 441,662 |
| Apr 24, 2026 | 216.00 | 216.00 | 204.41 | 208.26 | 208.26 | -2.74% | 162,695 |
| Apr 23, 2026 | 212.80 | 215.00 | 210.42 | 214.13 | 214.13 | 0.59% | 89,226 |
| Apr 22, 2026 | 212.00 | 214.00 | 207.46 | 212.87 | 212.87 | 1.81% | 123,211 |
| Apr 21, 2026 | 207.26 | 214.90 | 206.55 | 209.09 | 209.09 | -0.41% | 221,254 |
| Apr 20, 2026 | 217.00 | 217.00 | 209.00 | 209.96 | 209.96 | -2.25% | 138,216 |
| Apr 17, 2026 | 219.80 | 219.80 | 212.32 | 214.79 | 214.79 | -0.94% | 199,532 |
| Apr 16, 2026 | 218.20 | 221.60 | 215.43 | 216.82 | 216.82 | -1.25% | 155,369 |
| Apr 15, 2026 | 222.09 | 224.00 | 218.10 | 219.56 | 219.56 | -0.44% | 78,236 |
| Apr 13, 2026 | 219.50 | 222.40 | 207.05 | 220.54 | 220.54 | 1.34% | 84,106 |
| Apr 10, 2026 | 217.40 | 222.00 | 214.00 | 217.62 | 217.62 | 2.37% | 106,211 |
| Apr 9, 2026 | 218.00 | 218.99 | 209.28 | 212.59 | 212.59 | -0.41% | 95,618 |
| Apr 8, 2026 | 211.27 | 216.06 | 208.06 | 213.47 | 213.47 | 4.57% | 115,307 |
| Apr 7, 2026 | 205.00 | 205.15 | 200.08 | 204.14 | 204.14 | 0.52% | 54,488 |
| Apr 6, 2026 | 206.00 | 206.00 | 199.10 | 203.09 | 203.09 | -0.33% | 95,651 |
| Apr 2, 2026 | 202.72 | 204.50 | 193.60 | 203.77 | 203.77 | 0.02% | 63,322 |
| Apr 1, 2026 | 205.00 | 208.00 | 196.75 | 203.73 | 203.73 | 7.26% | 90,830 |
| Mar 30, 2026 | 198.01 | 200.36 | 188.50 | 189.94 | 189.94 | -5.32% | 131,711 |
| Mar 27, 2026 | 202.87 | 207.30 | 199.87 | 200.61 | 200.61 | -2.56% | 160,383 |
| Mar 25, 2026 | 203.96 | 211.00 | 200.51 | 205.87 | 205.87 | 1.44% | 145,566 |
| Mar 24, 2026 | 195.55 | 206.77 | 193.20 | 202.95 | 202.95 | 4.92% | 265,792 |
| Mar 23, 2026 | 204.62 | 204.62 | 192.50 | 193.43 | 193.43 | -5.47% | 137,276 |
| Mar 20, 2026 | 207.32 | 209.55 | 202.32 | 204.63 | 204.63 | -1.30% | 77,655 |
| Mar 19, 2026 | 203.00 | 209.00 | 200.00 | 207.32 | 207.32 | 1.26% | 181,052 |
| Mar 18, 2026 | 202.00 | 209.10 | 202.00 | 204.74 | 204.74 | 1.21% | 145,480 |
| Mar 17, 2026 | 204.90 | 205.18 | 201.00 | 202.29 | 202.29 | -0.50% | 62,040 |
| Mar 16, 2026 | 198.47 | 209.98 | 196.51 | 203.31 | 203.31 | 2.68% | 194,327 |
| Mar 13, 2026 | 212.34 | 212.34 | 196.00 | 198.00 | 198.00 | -3.11% | 386,160 |
| Mar 12, 2026 | 199.84 | 219.59 | 193.74 | 204.35 | 204.35 | 2.36% | 494,048 |
| Mar 11, 2026 | 204.20 | 207.99 | 198.00 | 199.63 | 199.63 | -3.36% | 147,989 |
| Mar 10, 2026 | 203.10 | 209.05 | 202.14 | 206.57 | 206.57 | 2.19% | 875,398 |
| Mar 9, 2026 | 208.00 | 208.00 | 199.21 | 202.14 | 202.14 | -3.79% | 78,793 |
| Mar 6, 2026 | 201.90 | 214.61 | 201.90 | 210.10 | 210.10 | 2.51% | 175,104 |
| Mar 5, 2026 | 205.95 | 208.50 | 197.20 | 204.96 | 204.96 | -0.76% | 314,351 |
| Mar 4, 2026 | 211.38 | 212.21 | 205.20 | 206.52 | 206.52 | -2.31% | 200,868 |
| Mar 2, 2026 | 212.00 | 215.52 | 208.10 | 211.40 | 211.40 | -3.17% | 161,455 |
| Feb 27, 2026 | 211.80 | 227.08 | 211.80 | 218.32 | 218.32 | 1.90% | 1,312,720 |
| Feb 26, 2026 | 215.30 | 219.82 | 210.63 | 214.24 | 214.24 | -0.49% | 168,306 |
| Feb 25, 2026 | 220.00 | 220.00 | 212.21 | 215.30 | 215.30 | 0.13% | 184,262 |
| Feb 24, 2026 | 216.80 | 222.01 | 211.35 | 215.03 | 215.03 | -1.28% | 223,235 |
| Feb 23, 2026 | 224.79 | 226.95 | 216.00 | 217.81 | 217.81 | -1.82% | 100,720 |