Gujarat Hotels Limited (BOM:507960)
India
· Delayed Price · Currency is INR 193.05
-1.95 (-1.00%)
At close: Apr 28, 2026
Gujarat Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 190.00 | 194.90 | 185.00 | 193.05 | 193.05 | -1.00% | 2,222 |
| Apr 27, 2026 | 194.90 | 198.95 | 191.95 | 195.00 | 195.00 | -0.31% | 469 |
| Apr 24, 2026 | 199.50 | 199.50 | 189.85 | 195.60 | 195.60 | -0.18% | 2,027 |
| Apr 23, 2026 | 195.95 | 195.95 | 194.90 | 195.95 | 195.95 | -0.48% | 698 |
| Apr 22, 2026 | 195.00 | 197.00 | 193.05 | 196.90 | 196.90 | 0.97% | 241 |
| Apr 21, 2026 | 194.95 | 195.00 | 191.00 | 195.00 | 195.00 | - | 1,374 |
| Apr 20, 2026 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.59% | 345 |
| Apr 17, 2026 | 193.00 | 194.00 | 188.00 | 191.95 | 191.95 | 0.50% | 359 |
| Apr 16, 2026 | 187.90 | 192.90 | 187.80 | 191.00 | 191.00 | 1.70% | 1,694 |
| Apr 15, 2026 | 188.00 | 189.95 | 185.25 | 187.80 | 187.80 | 1.90% | 590 |
| Apr 13, 2026 | 189.90 | 190.00 | 180.00 | 184.30 | 184.30 | -0.14% | 370 |
| Apr 10, 2026 | 184.85 | 186.95 | 181.25 | 184.55 | 184.55 | 2.02% | 727 |
| Apr 9, 2026 | 185.00 | 185.20 | 180.00 | 180.90 | 180.90 | -0.44% | 970 |
| Apr 8, 2026 | 181.60 | 184.00 | 181.00 | 181.70 | 181.70 | 3.50% | 427 |
| Apr 7, 2026 | 179.00 | 179.00 | 175.35 | 175.55 | 175.55 | -2.45% | 730 |
| Apr 6, 2026 | 190.00 | 190.00 | 175.25 | 179.95 | 179.95 | 2.22% | 1,473 |
| Apr 2, 2026 | 175.25 | 178.80 | 171.00 | 176.05 | 176.05 | -1.65% | 643 |
| Apr 1, 2026 | 172.90 | 184.90 | 171.10 | 179.00 | 179.00 | 6.01% | 1,426 |
| Mar 30, 2026 | 171.65 | 178.90 | 165.50 | 168.85 | 168.85 | -3.13% | 2,260 |
| Mar 27, 2026 | 177.00 | 177.00 | 171.50 | 174.30 | 174.30 | -1.97% | 1,784 |
| Mar 25, 2026 | 179.75 | 179.75 | 171.00 | 177.80 | 177.80 | 2.33% | 5,680 |
| Mar 24, 2026 | 176.15 | 183.40 | 172.00 | 173.75 | 173.75 | -0.97% | 2,486 |
| Mar 23, 2026 | 183.35 | 183.85 | 172.00 | 175.45 | 175.45 | -9.54% | 5,101 |
| Mar 20, 2026 | 202.95 | 209.50 | 191.25 | 193.95 | 193.95 | -2.95% | 6,591 |
| Mar 19, 2026 | 189.60 | 218.45 | 188.85 | 199.85 | 199.85 | 9.78% | 39,462 |
| Mar 18, 2026 | 185.90 | 188.80 | 182.00 | 182.05 | 182.05 | 0.19% | 870 |
| Mar 17, 2026 | 183.15 | 188.60 | 179.00 | 181.70 | 181.70 | -0.79% | 1,766 |
| Mar 16, 2026 | 183.10 | 185.00 | 183.10 | 183.15 | 183.15 | 0.08% | 26 |
| Mar 13, 2026 | 186.60 | 188.90 | 176.60 | 183.00 | 183.00 | -1.43% | 1,449 |
| Mar 12, 2026 | 190.00 | 190.00 | 184.50 | 185.65 | 185.65 | -2.52% | 2,016 |
| Mar 11, 2026 | 190.40 | 190.95 | 183.35 | 190.45 | 190.45 | 0.03% | 572 |
| Mar 10, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 1.36% | 25 |
| Mar 9, 2026 | 193.00 | 193.65 | 178.00 | 187.85 | 187.85 | 2.01% | 274 |
| Mar 6, 2026 | 191.90 | 191.95 | 176.40 | 184.15 | 184.15 | -4.06% | 1,890 |
| Mar 5, 2026 | 192.00 | 192.00 | 186.25 | 191.95 | 191.95 | -0.42% | 1,977 |
| Mar 4, 2026 | 193.65 | 193.70 | 185.50 | 192.75 | 192.75 | 1.63% | 1,247 |
| Mar 2, 2026 | 187.95 | 198.85 | 185.00 | 189.65 | 189.65 | -0.39% | 547 |
| Feb 27, 2026 | 192.00 | 194.50 | 186.30 | 190.40 | 190.40 | 0.71% | 223 |
| Feb 26, 2026 | 194.80 | 200.05 | 189.00 | 189.05 | 189.05 | -2.05% | 1,681 |
| Feb 25, 2026 | 190.00 | 196.75 | 188.50 | 193.00 | 193.00 | 1.10% | 591 |
| Feb 24, 2026 | 192.00 | 194.00 | 185.90 | 190.90 | 190.90 | 0.93% | 875 |
| Feb 23, 2026 | 185.35 | 197.40 | 185.35 | 189.15 | 189.15 | -0.18% | 1,167 |
| Feb 20, 2026 | 185.30 | 194.90 | 185.30 | 189.50 | 189.50 | 1.47% | 728 |
| Feb 19, 2026 | 198.00 | 198.00 | 181.45 | 186.75 | 186.75 | 0.24% | 3,009 |
| Feb 18, 2026 | 189.00 | 192.00 | 184.30 | 186.30 | 186.30 | -1.43% | 361 |
| Feb 17, 2026 | 190.00 | 190.00 | 188.80 | 189.00 | 189.00 | 0.40% | 311 |
| Feb 16, 2026 | 186.90 | 191.75 | 186.00 | 188.25 | 188.25 | 1.54% | 450 |
| Feb 13, 2026 | 197.00 | 199.25 | 182.95 | 185.40 | 185.40 | -5.89% | 4,987 |
| Feb 12, 2026 | 198.80 | 199.30 | 197.00 | 197.00 | 197.00 | -0.91% | 2,255 |
| Feb 11, 2026 | 199.90 | 200.70 | 196.05 | 198.80 | 198.80 | -0.10% | 1,283 |
| Feb 10, 2026 | 194.85 | 199.00 | 194.60 | 199.00 | 199.00 | 2.26% | 1,993 |
| Feb 9, 2026 | 194.10 | 200.50 | 194.10 | 194.60 | 194.60 | -0.74% | 855 |
| Feb 6, 2026 | 200.10 | 200.10 | 195.90 | 196.05 | 196.05 | -2.20% | 167 |
| Feb 5, 2026 | 199.90 | 209.70 | 192.00 | 200.45 | 200.45 | 3.27% | 3,773 |
| Feb 4, 2026 | 202.00 | 202.00 | 190.45 | 194.10 | 194.10 | 0.36% | 3,034 |
| Feb 3, 2026 | 205.00 | 205.00 | 189.95 | 193.40 | 193.40 | -1.73% | 2,616 |
| Feb 2, 2026 | 198.95 | 198.95 | 194.05 | 196.80 | 196.80 | 2.77% | 383 |
| Feb 1, 2026 | 207.45 | 207.45 | 190.00 | 191.50 | 191.50 | -7.71% | 8,690 |
| Jan 30, 2026 | 215.80 | 215.80 | 202.60 | 207.50 | 207.50 | -1.84% | 376 |
| Jan 29, 2026 | 202.65 | 214.45 | 202.60 | 211.40 | 211.40 | 2.37% | 179 |
| Jan 28, 2026 | 206.10 | 211.95 | 204.05 | 206.50 | 206.50 | 0.34% | 428 |
| Jan 27, 2026 | 210.00 | 216.60 | 199.40 | 205.80 | 205.80 | -4.50% | 953 |
| Jan 23, 2026 | 212.30 | 217.00 | 208.10 | 215.50 | 215.50 | -1.91% | 190 |
| Jan 22, 2026 | 215.00 | 231.00 | 209.00 | 219.70 | 219.70 | 5.47% | 2,825 |
| Jan 21, 2026 | 205.00 | 212.00 | 205.00 | 208.30 | 208.30 | -0.41% | 858 |
| Jan 20, 2026 | 215.35 | 219.85 | 208.55 | 209.15 | 209.15 | -2.88% | 532 |
| Jan 19, 2026 | 223.00 | 223.00 | 213.05 | 215.35 | 215.35 | 0.07% | 328 |
| Jan 16, 2026 | 218.60 | 221.95 | 212.20 | 215.20 | 215.20 | -1.56% | 1,111 |
| Jan 14, 2026 | 222.45 | 222.45 | 215.25 | 218.60 | 218.60 | -0.48% | 1,125 |
| Jan 13, 2026 | 220.30 | 220.30 | 210.30 | 219.65 | 219.65 | -0.79% | 1,486 |
| Jan 12, 2026 | 226.00 | 232.00 | 214.30 | 221.40 | 221.40 | -0.70% | 1,880 |
| Jan 9, 2026 | 213.15 | 225.00 | 213.15 | 222.95 | 222.95 | 3.94% | 538 |
| Jan 8, 2026 | 214.70 | 220.45 | 214.00 | 214.50 | 214.50 | -0.09% | 169 |
| Jan 7, 2026 | 220.15 | 220.15 | 214.00 | 214.70 | 214.70 | -2.61% | 250 |
| Jan 6, 2026 | 220.00 | 224.50 | 216.10 | 220.45 | 220.45 | 0.20% | 421 |
| Jan 5, 2026 | 213.00 | 224.40 | 213.00 | 220.00 | 220.00 | -0.77% | 148 |
| Jan 2, 2026 | 216.55 | 224.00 | 216.55 | 221.70 | 221.70 | 0.80% | 716 |
| Jan 1, 2026 | 216.10 | 220.00 | 216.00 | 219.95 | 219.95 | 0.89% | 951 |
| Dec 31, 2025 | 221.80 | 221.80 | 213.00 | 218.00 | 218.00 | -0.84% | 151 |
| Dec 30, 2025 | 216.00 | 222.00 | 215.00 | 219.85 | 219.85 | 3.68% | 1,525 |
| Dec 29, 2025 | 213.70 | 219.70 | 211.00 | 212.05 | 212.05 | 0.59% | 1,039 |
| Dec 26, 2025 | 207.00 | 213.00 | 206.90 | 210.80 | 210.80 | 2.18% | 590 |
| Dec 24, 2025 | 211.25 | 211.25 | 206.00 | 206.30 | 206.30 | -2.27% | 1,117 |
| Dec 23, 2025 | 210.65 | 214.80 | 210.00 | 211.10 | 211.10 | -0.35% | 486 |
| Dec 22, 2025 | 212.00 | 214.95 | 209.55 | 211.85 | 211.85 | -0.31% | 73 |
| Dec 19, 2025 | 214.70 | 214.70 | 209.15 | 212.50 | 212.50 | 1.55% | 221 |
| Dec 18, 2025 | 216.10 | 216.10 | 209.00 | 209.25 | 209.25 | -3.15% | 440 |
| Dec 17, 2025 | 209.55 | 216.40 | 207.65 | 216.05 | 216.05 | 1.46% | 946 |
| Dec 16, 2025 | 213.00 | 214.00 | 209.55 | 212.95 | 212.95 | 1.74% | 377 |
| Dec 15, 2025 | 206.05 | 215.85 | 205.70 | 209.30 | 209.30 | -1.46% | 445 |
| Dec 12, 2025 | 213.75 | 217.75 | 205.45 | 212.40 | 212.40 | -0.59% | 2,836 |
| Dec 11, 2025 | 215.00 | 216.85 | 209.25 | 213.65 | 213.65 | 1.74% | 955 |
| Dec 10, 2025 | 212.05 | 215.05 | 209.00 | 210.00 | 210.00 | -0.85% | 154 |
| Dec 9, 2025 | 208.40 | 212.70 | 208.40 | 211.80 | 211.80 | 1.51% | 117 |
| Dec 8, 2025 | 208.70 | 212.95 | 208.05 | 208.65 | 208.65 | -2.25% | 441 |
| Dec 5, 2025 | 209.00 | 214.70 | 209.00 | 213.45 | 213.45 | -0.72% | 238 |
| Dec 4, 2025 | 215.50 | 216.00 | 210.30 | 215.00 | 215.00 | - | 350 |
| Dec 3, 2025 | 211.50 | 215.40 | 208.60 | 215.00 | 215.00 | 1.65% | 448 |
| Dec 2, 2025 | 206.75 | 213.45 | 206.75 | 211.50 | 211.50 | 4.47% | 1,415 |
| Dec 1, 2025 | 212.15 | 227.85 | 196.10 | 202.45 | 202.45 | -5.68% | 6,944 |