SAMHI Hotels Limited (NSE:SAMHI)
India · Delayed Price · Currency is INR 159.56
-0.83 (-0.52%)
Aug 21, 2026, 3:30 PM IST
SAMHI Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 160.39 | 160.91 | 158.40 | 159.56 | 159.56 | -0.52% | 473,143 |
| Aug 20, 2026 | 158.90 | 162.99 | 158.90 | 160.39 | 160.39 | 0.57% | 315,796 |
| Aug 19, 2026 | 160.00 | 160.86 | 158.10 | 159.48 | 159.48 | -0.34% | 379,417 |
| Aug 18, 2026 | 159.00 | 161.24 | 158.60 | 160.03 | 160.03 | 0.39% | 438,145 |
| Aug 17, 2026 | 161.50 | 162.00 | 157.41 | 159.41 | 159.41 | -2.42% | 952,559 |
| Aug 14, 2026 | 164.00 | 165.99 | 163.00 | 163.37 | 163.37 | -0.85% | 367,602 |
| Aug 13, 2026 | 164.48 | 167.00 | 164.05 | 164.77 | 164.77 | 0.16% | 348,560 |
| Aug 12, 2026 | 164.81 | 166.50 | 164.00 | 164.51 | 164.51 | -0.18% | 655,222 |
| Aug 11, 2026 | 167.60 | 169.07 | 164.20 | 164.81 | 164.81 | -2.94% | 987,515 |
| Aug 10, 2026 | 173.65 | 174.00 | 168.97 | 169.80 | 169.80 | -2.78% | 1,465,211 |
| Aug 7, 2026 | 176.99 | 177.79 | 174.00 | 174.65 | 174.65 | -0.90% | 541,141 |
| Aug 6, 2026 | 173.00 | 176.90 | 173.00 | 176.24 | 176.24 | 1.49% | 837,173 |
| Aug 5, 2026 | 170.65 | 176.77 | 163.25 | 173.66 | 173.66 | 1.11% | 3,002,054 |
| Aug 4, 2026 | 179.00 | 179.00 | 170.40 | 171.75 | 171.75 | -5.47% | 2,382,403 |
| Aug 3, 2026 | 179.90 | 184.75 | 178.32 | 181.68 | 181.68 | 1.02% | 777,492 |
| Jul 31, 2026 | 186.25 | 187.55 | 178.98 | 179.84 | 179.84 | -3.35% | 906,873 |
| Jul 30, 2026 | 182.72 | 186.60 | 179.28 | 186.07 | 186.07 | 2.39% | 1,587,375 |
| Jul 29, 2026 | 177.25 | 183.00 | 177.25 | 181.72 | 181.72 | 3.04% | 991,556 |
| Jul 28, 2026 | 178.86 | 180.69 | 174.65 | 176.36 | 176.36 | -1.22% | 394,588 |
| Jul 27, 2026 | 177.80 | 183.69 | 177.38 | 178.54 | 178.54 | 0.50% | 1,037,485 |
| Jul 24, 2026 | 168.00 | 180.00 | 167.08 | 177.66 | 177.66 | 4.59% | 1,245,766 |
| Jul 23, 2026 | 162.36 | 171.92 | 162.36 | 169.87 | 169.87 | 3.79% | 1,001,419 |
| Jul 22, 2026 | 164.49 | 165.20 | 162.20 | 163.67 | 163.67 | -0.63% | 540,226 |
| Jul 21, 2026 | 162.57 | 165.00 | 161.63 | 164.71 | 164.71 | 0.96% | 468,791 |
| Jul 20, 2026 | 164.00 | 164.36 | 161.56 | 163.14 | 163.14 | -1.19% | 689,946 |
| Jul 17, 2026 | 172.10 | 172.11 | 163.80 | 165.10 | 165.10 | -2.63% | 823,449 |
| Jul 16, 2026 | 173.85 | 175.50 | 169.00 | 169.56 | 169.56 | -2.69% | 821,660 |
| Jul 15, 2026 | 174.80 | 177.98 | 173.50 | 174.24 | 174.24 | -0.79% | 504,296 |
| Jul 14, 2026 | 177.00 | 177.00 | 172.20 | 175.63 | 175.63 | -1.36% | 639,314 |
| Jul 13, 2026 | 172.35 | 179.00 | 171.66 | 178.06 | 178.06 | 2.88% | 1,616,585 |
| Jul 10, 2026 | 173.60 | 175.00 | 171.50 | 173.08 | 173.08 | 0.23% | 494,061 |
| Jul 9, 2026 | 168.46 | 173.47 | 168.46 | 172.69 | 172.69 | 2.93% | 444,105 |
| Jul 8, 2026 | 171.60 | 174.18 | 165.25 | 167.77 | 167.77 | -3.44% | 693,810 |
| Jul 7, 2026 | 173.60 | 175.90 | 172.55 | 173.75 | 173.75 | -0.07% | 434,908 |
| Jul 6, 2026 | 178.10 | 178.72 | 172.22 | 173.88 | 173.88 | -2.29% | 681,692 |
| Jul 3, 2026 | 177.10 | 179.74 | 175.99 | 177.95 | 177.95 | 1.33% | 585,137 |
| Jul 2, 2026 | 174.23 | 177.77 | 172.75 | 175.62 | 175.62 | 0.99% | 665,268 |
| Jul 1, 2026 | 174.30 | 177.12 | 172.52 | 173.90 | 173.90 | -0.49% | 464,712 |
| Jun 30, 2026 | 176.48 | 179.03 | 172.52 | 174.76 | 174.76 | -0.95% | 791,499 |
| Jun 29, 2026 | 180.80 | 181.94 | 174.50 | 176.44 | 176.44 | -1.90% | 761,156 |
| Jun 25, 2026 | 186.10 | 188.23 | 178.28 | 179.85 | 179.85 | -2.38% | 2,208,341 |
| Jun 24, 2026 | 180.55 | 186.00 | 180.33 | 184.23 | 184.23 | 2.10% | 1,711,086 |
| Jun 23, 2026 | 179.00 | 187.00 | 178.00 | 180.44 | 180.44 | 0.75% | 3,878,364 |
| Jun 22, 2026 | 179.00 | 182.00 | 176.53 | 179.09 | 179.09 | 1.87% | 3,621,887 |
| Jun 19, 2026 | 173.32 | 179.90 | 170.10 | 175.81 | 175.81 | 2.45% | 2,095,257 |
| Jun 18, 2026 | 167.73 | 173.79 | 167.00 | 171.60 | 171.60 | 2.52% | 714,997 |
| Jun 17, 2026 | 170.00 | 170.99 | 166.80 | 167.39 | 167.39 | -1.75% | 486,124 |
| Jun 16, 2026 | 171.98 | 171.98 | 166.55 | 170.38 | 170.38 | 1.27% | 622,060 |
| Jun 15, 2026 | 168.70 | 172.30 | 164.50 | 168.25 | 168.25 | 2.91% | 1,128,218 |
| Jun 12, 2026 | 160.99 | 164.48 | 160.16 | 163.49 | 163.49 | 2.36% | 647,587 |