SAMHI Hotels Limited (NSE:SAMHI)
India · Delayed Price · Currency is INR 152.85
+2.36 (1.57%)
Oct 23, 2026, 3:29 PM IST
SAMHI Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 150.49 | 153.88 | 146.69 | 152.85 | 152.85 | 1.57% | 974,890 |
| Oct 22, 2026 | 145.35 | 152.62 | 144.91 | 150.49 | 150.49 | 2.29% | 1,502,419 |
| Oct 21, 2026 | 145.33 | 147.90 | 142.86 | 147.12 | 147.12 | 0.22% | 1,205,555 |
| Oct 19, 2026 | 147.87 | 148.76 | 145.59 | 146.80 | 146.80 | -0.58% | 502,209 |
| Oct 16, 2026 | 145.46 | 148.56 | 144.35 | 147.66 | 147.66 | 1.84% | 336,670 |
| Oct 15, 2026 | 144.31 | 146.00 | 143.02 | 144.99 | 144.99 | 0.56% | 691,402 |
| Oct 14, 2026 | 144.50 | 145.55 | 143.29 | 144.18 | 144.18 | -0.22% | 678,052 |
| Oct 13, 2026 | 144.36 | 145.70 | 142.11 | 144.50 | 144.50 | 0.30% | 876,404 |
| Oct 12, 2026 | 143.00 | 145.80 | 142.00 | 144.07 | 144.07 | 1.53% | 290,912 |
| Oct 9, 2026 | 143.93 | 145.00 | 140.91 | 141.90 | 141.90 | -1.38% | 783,713 |
| Oct 8, 2026 | 148.70 | 148.77 | 143.00 | 143.89 | 143.89 | -2.28% | 568,252 |
| Oct 7, 2026 | 151.60 | 151.60 | 146.00 | 147.25 | 147.25 | -1.66% | 665,337 |
| Oct 6, 2026 | 148.60 | 151.00 | 147.90 | 149.73 | 149.73 | -0.45% | 811,325 |
| Oct 5, 2026 | 154.35 | 155.99 | 150.00 | 150.41 | 150.41 | -2.57% | 397,768 |
| Oct 1, 2026 | 153.30 | 155.49 | 149.35 | 154.37 | 154.37 | 0.45% | 1,073,954 |
| Sep 30, 2026 | 149.35 | 155.00 | 149.35 | 153.68 | 153.68 | 2.91% | 803,682 |
| Sep 29, 2026 | 149.55 | 150.85 | 145.55 | 149.34 | 149.34 | -0.55% | 888,234 |
| Sep 28, 2026 | 154.05 | 155.98 | 149.70 | 150.16 | 150.16 | -5.67% | 1,467,903 |
| Sep 25, 2026 | 158.25 | 160.90 | 157.50 | 159.19 | 159.19 | 0.16% | 352,713 |
| Sep 24, 2026 | 160.64 | 161.70 | 157.76 | 158.94 | 158.94 | -0.67% | 618,453 |
| Sep 23, 2026 | 159.63 | 161.71 | 159.40 | 160.01 | 160.01 | 0.31% | 402,854 |
| Sep 22, 2026 | 159.59 | 161.69 | 159.00 | 159.52 | 159.52 | -0.46% | 527,288 |
| Sep 21, 2026 | 154.01 | 170.00 | 151.75 | 160.26 | 160.26 | -1.06% | 3,518,283 |
| Sep 18, 2026 | 157.00 | 163.50 | 157.00 | 161.98 | 161.98 | 3.39% | 928,386 |
| Sep 17, 2026 | 160.00 | 162.24 | 153.60 | 156.67 | 156.67 | -2.25% | 1,218,576 |
| Sep 16, 2026 | 152.05 | 164.00 | 149.00 | 160.27 | 160.27 | 4.94% | 4,543,499 |
| Sep 15, 2026 | 157.00 | 158.99 | 152.25 | 152.73 | 152.73 | -2.76% | 468,454 |
| Sep 11, 2026 | 158.40 | 160.00 | 156.13 | 157.07 | 157.07 | -1.95% | 1,091,697 |
| Sep 10, 2026 | 151.10 | 172.50 | 151.10 | 160.20 | 160.20 | 5.10% | 14,028,183 |
| Sep 9, 2026 | 155.90 | 156.20 | 151.82 | 152.43 | 152.43 | -2.04% | 989,725 |
| Sep 8, 2026 | 155.77 | 158.09 | 153.42 | 155.61 | 155.61 | -0.10% | 806,381 |
| Sep 7, 2026 | 151.00 | 157.20 | 148.92 | 155.77 | 155.77 | 1.16% | 1,637,051 |
| Sep 4, 2026 | 152.59 | 155.60 | 152.55 | 153.99 | 153.99 | 0.92% | 397,845 |
| Sep 3, 2026 | 151.45 | 153.50 | 150.43 | 152.59 | 152.59 | 0.75% | 800,313 |
| Sep 2, 2026 | 152.50 | 153.95 | 150.55 | 151.45 | 151.45 | -1.05% | 830,168 |
| Sep 1, 2026 | 156.00 | 156.21 | 152.35 | 153.05 | 153.05 | -2.12% | 844,223 |
| Aug 31, 2026 | 156.43 | 157.00 | 154.56 | 156.36 | 156.36 | 0.22% | 426,311 |
| Aug 28, 2026 | 157.72 | 160.00 | 155.00 | 156.01 | 156.01 | -0.98% | 679,031 |
| Aug 27, 2026 | 159.11 | 160.48 | 157.10 | 157.55 | 157.55 | -0.97% | 1,226,286 |
| Aug 26, 2026 | 160.94 | 160.94 | 158.57 | 159.10 | 159.10 | 0.23% | 409,539 |
| Aug 25, 2026 | 160.00 | 160.28 | 158.00 | 158.74 | 158.74 | -0.53% | 654,035 |
| Aug 24, 2026 | 159.10 | 161.37 | 158.40 | 159.58 | 159.58 | 0.01% | 1,051,413 |
| 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 |