SAMHI Hotels Limited (NSE:SAMHI)
India · Delayed Price · Currency is INR 165.20
+0.69 (0.42%)
Feb 17, 2026, 3:30 PM IST
SAMHI Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 165.86 | 168.03 | 163.06 | 164.51 | 164.51 | -0.81% | 489,007 |
| Feb 13, 2026 | 166.00 | 167.20 | 164.00 | 165.86 | 165.86 | -0.54% | 405,158 |
| Feb 12, 2026 | 169.90 | 170.01 | 166.08 | 166.76 | 166.76 | -1.50% | 376,150 |
| Feb 11, 2026 | 166.00 | 171.60 | 166.00 | 169.30 | 169.30 | 0.47% | 685,620 |
| Feb 10, 2026 | 170.90 | 172.90 | 167.60 | 168.50 | 168.50 | -1.14% | 887,070 |
| Feb 9, 2026 | 173.18 | 173.18 | 166.96 | 170.45 | 170.45 | 2.84% | 1,031,538 |
| Feb 6, 2026 | 167.91 | 167.91 | 164.80 | 165.74 | 165.74 | -1.50% | 523,184 |
| Feb 5, 2026 | 172.90 | 173.01 | 167.04 | 168.27 | 168.27 | -2.45% | 666,104 |
| Feb 4, 2026 | 170.00 | 173.54 | 167.77 | 172.49 | 172.49 | 1.55% | 667,845 |
| Feb 3, 2026 | 176.00 | 180.59 | 169.16 | 169.85 | 169.85 | 0.44% | 1,323,618 |
| Feb 2, 2026 | 168.55 | 170.00 | 163.61 | 169.10 | 169.10 | 0.02% | 606,924 |
| Feb 1, 2026 | 170.80 | 172.16 | 163.65 | 169.06 | 169.06 | -0.19% | 417,329 |
| Jan 30, 2026 | 168.10 | 175.00 | 166.65 | 169.38 | 169.38 | -0.08% | 819,754 |
| Jan 29, 2026 | 179.13 | 183.90 | 169.01 | 169.51 | 169.51 | -4.17% | 1,084,959 |
| Jan 28, 2026 | 170.75 | 178.25 | 170.75 | 176.88 | 176.88 | 4.35% | 414,344 |
| Jan 27, 2026 | 175.90 | 177.02 | 167.30 | 169.51 | 169.51 | -3.59% | 763,949 |
| Jan 23, 2026 | 172.82 | 185.28 | 169.80 | 175.82 | 175.82 | 1.74% | 1,391,235 |
| Jan 22, 2026 | 172.72 | 179.17 | 167.90 | 172.82 | 172.82 | - | 1,267,479 |
| Jan 21, 2026 | 181.20 | 181.20 | 168.82 | 172.82 | 172.82 | -4.74% | 1,129,686 |
| Jan 20, 2026 | 184.85 | 185.01 | 180.00 | 181.41 | 181.41 | -1.85% | 473,264 |
| Jan 19, 2026 | 184.00 | 186.00 | 182.91 | 184.83 | 184.83 | -0.70% | 338,058 |
| Jan 16, 2026 | 191.90 | 191.90 | 184.95 | 186.14 | 186.14 | -1.59% | 410,631 |
| Jan 14, 2026 | 189.32 | 191.39 | 185.07 | 189.14 | 189.14 | 1.19% | 334,227 |
| Jan 13, 2026 | 189.90 | 189.90 | 185.00 | 186.91 | 186.91 | -0.14% | 380,821 |
| Jan 12, 2026 | 192.91 | 192.91 | 186.10 | 187.17 | 187.17 | -3.96% | 711,594 |
| Jan 9, 2026 | 199.92 | 203.09 | 193.10 | 194.89 | 194.89 | -2.82% | 789,333 |
| Jan 8, 2026 | 198.88 | 202.20 | 195.50 | 200.55 | 200.55 | 1.33% | 1,678,635 |
| Jan 7, 2026 | 193.58 | 200.97 | 193.00 | 197.91 | 197.91 | 2.89% | 1,113,450 |
| Jan 6, 2026 | 192.00 | 194.25 | 188.64 | 192.36 | 192.36 | 1.43% | 773,174 |
| Jan 5, 2026 | 186.20 | 192.00 | 184.86 | 189.65 | 189.65 | 2.28% | 620,036 |
| Jan 2, 2026 | 180.31 | 185.85 | 179.33 | 185.42 | 185.42 | 3.44% | 724,301 |
| Jan 1, 2026 | 182.80 | 183.24 | 178.65 | 179.25 | 179.25 | -1.98% | 295,611 |
| Dec 31, 2025 | 178.02 | 183.40 | 178.02 | 182.87 | 182.87 | 2.72% | 305,169 |
| Dec 30, 2025 | 181.75 | 182.12 | 176.80 | 178.02 | 178.02 | -2.46% | 327,904 |
| Dec 29, 2025 | 186.00 | 186.00 | 180.00 | 182.51 | 182.51 | -0.43% | 498,668 |
| Dec 26, 2025 | 181.47 | 184.07 | 180.65 | 183.30 | 183.30 | 1.01% | 350,863 |
| Dec 24, 2025 | 181.95 | 184.00 | 180.10 | 181.47 | 181.47 | -0.26% | 342,133 |
| Dec 23, 2025 | 183.23 | 183.23 | 180.60 | 181.95 | 181.95 | -0.35% | 349,437 |
| Dec 22, 2025 | 178.50 | 183.11 | 177.10 | 182.58 | 182.58 | 3.11% | 564,879 |
| Dec 19, 2025 | 176.60 | 177.77 | 174.44 | 177.08 | 177.08 | 0.66% | 498,928 |
| Dec 18, 2025 | 175.99 | 177.00 | 173.10 | 175.92 | 175.92 | -0.01% | 513,172 |
| Dec 17, 2025 | 177.89 | 178.95 | 175.21 | 175.94 | 175.94 | -1.10% | 540,550 |
| Dec 16, 2025 | 180.20 | 180.40 | 177.13 | 177.89 | 177.89 | -1.34% | 597,412 |
| Dec 15, 2025 | 178.90 | 181.67 | 176.00 | 180.30 | 180.30 | 0.92% | 545,494 |
| Dec 12, 2025 | 177.70 | 181.50 | 177.25 | 178.65 | 178.65 | 0.96% | 876,116 |
| Dec 11, 2025 | 175.60 | 178.50 | 173.49 | 176.95 | 176.95 | 0.82% | 802,664 |
| Dec 10, 2025 | 177.40 | 181.49 | 174.10 | 175.51 | 175.51 | -1.23% | 1,141,553 |
| Dec 9, 2025 | 180.06 | 180.80 | 174.61 | 177.69 | 177.69 | -2.09% | 1,252,837 |
| Dec 8, 2025 | 180.00 | 182.48 | 177.57 | 181.48 | 181.48 | 0.22% | 781,408 |
| Dec 5, 2025 | 185.50 | 186.08 | 180.00 | 181.08 | 181.08 | -2.62% | 1,033,291 |