SAMHI Hotels Limited (NSE:SAMHI)
India · Delayed Price · Currency is INR 217.07
-0.12 (-0.06%)
Sep 5, 2025, 3:30 PM IST
SAMHI Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 217.40 | 219.82 | 216.54 | 217.07 | 217.07 | -0.06% | 405,248 |
| Sep 4, 2025 | 221.47 | 222.00 | 216.70 | 217.19 | 217.19 | -0.08% | 745,024 |
| Sep 3, 2025 | 211.40 | 220.00 | 208.61 | 217.37 | 217.37 | 3.36% | 1,100,369 |
| Sep 2, 2025 | 214.40 | 214.63 | 208.74 | 210.30 | 210.30 | -1.59% | 536,948 |
| Sep 1, 2025 | 212.30 | 215.15 | 210.00 | 213.70 | 213.70 | 1.10% | 632,369 |
| Aug 29, 2025 | 207.40 | 216.40 | 204.23 | 211.38 | 211.38 | 2.59% | 1,916,437 |
| Aug 28, 2025 | 208.49 | 210.81 | 205.00 | 206.04 | 206.04 | -1.02% | 1,158,722 |
| Aug 26, 2025 | 209.63 | 210.46 | 205.17 | 208.16 | 208.16 | -0.72% | 1,118,361 |
| Aug 25, 2025 | 209.38 | 215.00 | 206.17 | 209.66 | 209.66 | 0.33% | 885,178 |
| Aug 22, 2025 | 213.00 | 213.00 | 207.51 | 208.97 | 208.97 | -1.90% | 1,719,444 |
| Aug 21, 2025 | 210.81 | 214.00 | 208.12 | 213.02 | 213.02 | 2.03% | 1,284,882 |
| Aug 20, 2025 | 204.00 | 209.60 | 203.52 | 208.79 | 208.79 | 1.56% | 1,593,863 |
| Aug 19, 2025 | 201.34 | 207.09 | 200.20 | 205.58 | 205.58 | 2.90% | 2,048,574 |
| Aug 18, 2025 | 210.00 | 212.99 | 198.52 | 199.79 | 199.79 | -2.31% | 2,294,815 |
| Aug 14, 2025 | 225.23 | 227.00 | 203.20 | 204.51 | 204.51 | -8.14% | 4,928,326 |
| Aug 13, 2025 | 220.00 | 224.95 | 218.64 | 222.64 | 222.64 | 1.86% | 855,673 |
| Aug 12, 2025 | 220.84 | 221.29 | 216.10 | 218.58 | 218.58 | -0.17% | 450,432 |
| Aug 11, 2025 | 221.00 | 223.64 | 216.29 | 218.95 | 218.95 | -1.19% | 799,871 |
| Aug 8, 2025 | 220.95 | 225.00 | 218.44 | 221.58 | 221.58 | 0.23% | 821,373 |
| Aug 7, 2025 | 218.70 | 222.93 | 213.50 | 221.08 | 221.08 | 0.25% | 2,615,478 |
| Aug 6, 2025 | 220.47 | 222.00 | 208.01 | 220.52 | 220.52 | 0.82% | 1,355,433 |
| Aug 5, 2025 | 217.10 | 220.97 | 217.10 | 218.73 | 218.73 | 0.28% | 576,187 |
| Aug 4, 2025 | 227.28 | 228.19 | 212.08 | 218.13 | 218.13 | -4.15% | 2,181,657 |
| Aug 1, 2025 | 226.10 | 234.80 | 225.90 | 227.57 | 227.57 | 0.69% | 1,315,828 |
| Jul 31, 2025 | 226.00 | 231.90 | 224.37 | 226.01 | 226.01 | -1.80% | 801,959 |
| Jul 30, 2025 | 228.90 | 232.00 | 225.72 | 230.15 | 230.15 | 1.32% | 736,551 |
| Jul 29, 2025 | 225.85 | 228.90 | 221.61 | 227.16 | 227.16 | 0.26% | 1,300,842 |
| Jul 28, 2025 | 234.30 | 234.91 | 224.29 | 226.57 | 226.57 | -3.72% | 1,342,360 |
| Jul 25, 2025 | 234.80 | 240.63 | 233.21 | 235.32 | 235.32 | 0.21% | 1,484,473 |
| Jul 24, 2025 | 240.10 | 246.69 | 232.71 | 234.83 | 234.83 | -2.39% | 2,581,831 |
| Jul 23, 2025 | 247.25 | 247.87 | 237.30 | 240.58 | 240.58 | -2.96% | 1,653,403 |
| Jul 22, 2025 | 250.00 | 254.50 | 246.62 | 247.93 | 247.93 | -0.42% | 1,176,576 |
| Jul 21, 2025 | 248.50 | 252.35 | 245.00 | 248.97 | 248.97 | 1.28% | 1,504,111 |
| Jul 18, 2025 | 244.59 | 248.50 | 241.00 | 245.82 | 245.82 | 0.49% | 991,585 |
| Jul 17, 2025 | 243.70 | 246.70 | 241.20 | 244.63 | 244.63 | 1.42% | 1,113,368 |
| Jul 16, 2025 | 246.69 | 247.50 | 238.42 | 241.21 | 241.21 | -2.07% | 1,237,427 |
| Jul 15, 2025 | 238.40 | 247.50 | 236.18 | 246.32 | 246.32 | 3.56% | 2,816,539 |
| Jul 14, 2025 | 232.94 | 240.95 | 230.26 | 237.86 | 237.86 | 2.59% | 2,219,232 |
| Jul 11, 2025 | 230.80 | 233.40 | 228.20 | 231.86 | 231.86 | 0.69% | 1,464,839 |
| Jul 10, 2025 | 239.50 | 240.30 | 228.98 | 230.27 | 230.27 | -2.86% | 2,464,386 |
| Jul 9, 2025 | 222.75 | 239.26 | 221.25 | 237.05 | 237.05 | 7.29% | 8,364,289 |
| Jul 8, 2025 | 220.39 | 223.50 | 218.14 | 220.94 | 220.94 | 0.25% | 1,129,524 |
| Jul 7, 2025 | 219.44 | 221.80 | 216.11 | 220.39 | 220.39 | 0.73% | 801,813 |
| Jul 4, 2025 | 220.99 | 224.00 | 218.20 | 218.80 | 218.80 | -0.77% | 1,012,307 |
| Jul 3, 2025 | 219.84 | 223.02 | 212.31 | 220.49 | 220.49 | 0.43% | 1,222,657 |
| Jul 2, 2025 | 222.45 | 222.60 | 216.25 | 219.54 | 219.54 | -0.93% | 651,160 |
| Jul 1, 2025 | 222.50 | 225.63 | 220.74 | 221.60 | 221.60 | -0.36% | 1,476,280 |
| Jun 30, 2025 | 217.16 | 227.69 | 216.55 | 222.39 | 222.39 | 2.41% | 2,152,504 |
| Jun 27, 2025 | 222.00 | 222.31 | 216.23 | 217.16 | 217.16 | -2.15% | 1,121,447 |
| Jun 26, 2025 | 220.10 | 224.70 | 218.00 | 221.93 | 221.93 | 1.33% | 1,159,788 |