SAMHI Hotels Limited (NSE:SAMHI)
India · Delayed Price · Currency is INR 175.82
+3.00 (1.74%)
At close: Jan 23, 2026
SAMHI Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 186.30 | 188.42 | 185.00 | 185.95 | 185.95 | 0.44% | 896,686 |
| Dec 3, 2025 | 186.75 | 187.46 | 185.00 | 185.14 | 185.14 | -1.21% | 685,817 |
| Dec 2, 2025 | 192.10 | 192.10 | 185.46 | 187.40 | 187.40 | -3.16% | 609,788 |
| Dec 1, 2025 | 196.00 | 197.19 | 192.20 | 193.52 | 193.52 | -1.33% | 645,020 |
| Nov 28, 2025 | 194.60 | 197.31 | 189.50 | 196.12 | 196.12 | 1.43% | 1,194,085 |
| Nov 27, 2025 | 182.04 | 194.99 | 182.04 | 193.36 | 193.36 | 6.96% | 2,233,239 |
| Nov 26, 2025 | 178.60 | 182.47 | 177.74 | 180.78 | 180.78 | 1.44% | 977,206 |
| Nov 25, 2025 | 176.19 | 178.94 | 174.61 | 178.21 | 178.21 | 1.24% | 623,051 |
| Nov 24, 2025 | 182.98 | 182.99 | 174.05 | 176.03 | 176.03 | -3.80% | 989,124 |
| Nov 21, 2025 | 185.51 | 185.51 | 181.86 | 182.98 | 182.98 | -1.00% | 578,212 |
| Nov 20, 2025 | 186.62 | 186.95 | 183.00 | 184.82 | 184.82 | -1.07% | 809,789 |
| Nov 19, 2025 | 183.00 | 187.30 | 180.10 | 186.82 | 186.82 | -1.33% | 2,601,711 |
| Nov 18, 2025 | 187.30 | 191.50 | 183.10 | 189.34 | 189.34 | 1.68% | 953,647 |
| Nov 17, 2025 | 181.50 | 186.90 | 181.06 | 186.21 | 186.21 | 2.47% | 981,040 |
| Nov 14, 2025 | 182.41 | 183.00 | 180.45 | 181.72 | 181.72 | -0.38% | 872,994 |
| Nov 13, 2025 | 184.26 | 185.08 | 182.10 | 182.41 | 182.41 | -1.14% | 665,729 |