SAMHI Hotels Limited (NSE:SAMHI)
India · Delayed Price · Currency is INR 165.20
+0.30 (0.18%)
Apr 22, 2026, 3:30 PM IST
SAMHI Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 165.90 | 166.60 | 163.61 | 164.65 | - | -0.15% | 157,707 |
| Apr 21, 2026 | 164.08 | 168.50 | 162.81 | 164.90 | 164.90 | 1.04% | 575,844 |
| Apr 20, 2026 | 163.24 | 164.44 | 160.49 | 163.20 | 163.20 | 0.06% | 635,243 |
| Apr 17, 2026 | 164.82 | 167.76 | 159.80 | 163.10 | 163.10 | -0.52% | 1,103,059 |
| Apr 16, 2026 | 167.80 | 168.80 | 162.27 | 163.95 | 163.95 | 1.82% | 1,641,142 |
| Apr 15, 2026 | 160.98 | 162.00 | 159.02 | 161.02 | 161.02 | 2.94% | 775,633 |
| Apr 13, 2026 | 153.95 | 157.59 | 151.30 | 156.42 | 156.42 | -1.02% | 529,979 |
| Apr 10, 2026 | 155.08 | 160.39 | 154.53 | 158.03 | 158.03 | 2.38% | 707,485 |
| Apr 9, 2026 | 160.14 | 160.14 | 153.01 | 154.36 | 154.36 | -3.09% | 765,011 |
| Apr 8, 2026 | 155.07 | 159.96 | 152.00 | 159.29 | 159.29 | 8.79% | 1,694,186 |
| Apr 7, 2026 | 146.02 | 149.90 | 145.13 | 146.42 | 146.42 | -0.91% | 2,081,398 |
| Apr 6, 2026 | 138.65 | 149.50 | 136.88 | 147.77 | 147.77 | 8.07% | 4,039,148 |
| Apr 2, 2026 | 132.00 | 137.88 | 128.22 | 136.73 | 136.73 | 1.91% | 1,249,413 |
| Apr 1, 2026 | 134.59 | 136.29 | 131.01 | 134.17 | 134.17 | 4.70% | 1,197,579 |
| Mar 30, 2026 | 132.55 | 134.68 | 127.00 | 128.15 | 128.15 | -4.54% | 2,775,333 |
| Mar 27, 2026 | 138.00 | 138.00 | 130.05 | 134.25 | 134.25 | -3.04% | 2,307,818 |
| Mar 25, 2026 | 136.90 | 142.95 | 135.50 | 138.46 | 138.46 | 2.16% | 1,742,708 |
| Mar 24, 2026 | 137.00 | 137.02 | 130.26 | 135.53 | 135.53 | 1.41% | 2,266,353 |
| Mar 23, 2026 | 142.00 | 144.00 | 132.81 | 133.64 | 133.64 | -7.40% | 1,890,540 |
| Mar 20, 2026 | 151.49 | 154.56 | 143.10 | 144.32 | 144.32 | -4.02% | 1,003,330 |
| Mar 19, 2026 | 150.00 | 151.99 | 147.70 | 150.37 | 150.37 | -1.60% | 1,003,960 |
| Mar 18, 2026 | 149.72 | 155.80 | 149.40 | 152.82 | 152.82 | 1.95% | 965,188 |
| Mar 17, 2026 | 146.35 | 151.10 | 145.62 | 149.90 | 149.90 | 2.34% | 722,332 |
| Mar 16, 2026 | 148.41 | 150.35 | 143.42 | 146.47 | 146.47 | -1.31% | 1,062,272 |
| Mar 13, 2026 | 146.48 | 149.00 | 145.18 | 148.41 | 148.41 | 1.32% | 1,268,960 |
| Mar 12, 2026 | 150.84 | 151.50 | 145.75 | 146.48 | 146.48 | -2.89% | 1,965,496 |
| Mar 11, 2026 | 155.34 | 156.00 | 150.07 | 150.84 | 150.84 | -2.53% | 1,179,063 |
| Mar 10, 2026 | 149.00 | 156.42 | 147.01 | 154.76 | 154.76 | 5.47% | 1,534,891 |
| Mar 9, 2026 | 146.00 | 147.99 | 141.99 | 146.74 | 146.74 | -1.60% | 1,231,898 |
| Mar 6, 2026 | 154.00 | 157.63 | 145.36 | 149.13 | 149.13 | -1.71% | 3,257,165 |
| Mar 5, 2026 | 153.19 | 157.00 | 149.15 | 151.72 | 151.72 | -0.51% | 1,047,906 |
| Mar 4, 2026 | 157.00 | 158.63 | 151.00 | 152.50 | 152.50 | -4.35% | 1,569,761 |
| Mar 2, 2026 | 154.10 | 162.29 | 154.10 | 159.44 | 159.44 | -1.88% | 759,922 |
| Feb 27, 2026 | 164.01 | 164.45 | 161.30 | 162.50 | 162.50 | -1.55% | 463,072 |
| Feb 26, 2026 | 167.00 | 167.00 | 163.42 | 165.06 | 165.06 | -1.19% | 313,530 |
| Feb 25, 2026 | 164.84 | 169.20 | 163.40 | 167.04 | 167.04 | 3.03% | 1,018,927 |
| Feb 24, 2026 | 164.00 | 164.49 | 158.92 | 162.13 | 162.13 | -1.72% | 706,627 |
| Feb 23, 2026 | 165.25 | 166.78 | 163.25 | 164.97 | 164.97 | -0.16% | 522,613 |
| Feb 20, 2026 | 164.95 | 165.95 | 163.12 | 165.24 | 165.24 | - | 629,312 |
| Feb 19, 2026 | 163.76 | 166.70 | 161.75 | 165.24 | 165.24 | 1.47% | 719,880 |
| Feb 18, 2026 | 166.40 | 167.09 | 162.50 | 162.84 | 162.84 | -1.51% | 719,835 |
| Feb 17, 2026 | 164.00 | 167.95 | 163.84 | 165.34 | 165.34 | 0.50% | 351,668 |
| 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 |