Juniper Hotels Limited (NSE:JUNIPER)
India
· Delayed Price · Currency is INR 208.51
-1.81 (-0.86%)
Apr 29, 2026, 3:29 PM IST
Juniper Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 214.99 | 214.99 | 210.37 | 211.58 | - | 0.60% | 9,746 |
| Apr 28, 2026 | 209.06 | 211.67 | 208.86 | 210.32 | 210.32 | 0.60% | 91,926 |
| Apr 27, 2026 | 212.80 | 213.85 | 206.88 | 209.06 | 209.06 | 0.38% | 441,662 |
| Apr 24, 2026 | 216.00 | 216.00 | 204.41 | 208.26 | 208.26 | -2.74% | 162,695 |
| Apr 23, 2026 | 212.80 | 215.00 | 210.42 | 214.13 | 214.13 | 0.59% | 89,226 |
| Apr 22, 2026 | 212.00 | 214.00 | 207.46 | 212.87 | 212.87 | 1.81% | 123,211 |
| Apr 21, 2026 | 207.26 | 214.90 | 206.55 | 209.09 | 209.09 | -0.41% | 221,254 |
| Apr 20, 2026 | 217.00 | 217.00 | 209.00 | 209.96 | 209.96 | -2.25% | 138,216 |
| Apr 17, 2026 | 219.80 | 219.80 | 212.32 | 214.79 | 214.79 | -0.94% | 199,532 |
| Apr 16, 2026 | 218.20 | 221.60 | 215.43 | 216.82 | 216.82 | -1.25% | 155,369 |
| Apr 15, 2026 | 222.09 | 224.00 | 218.10 | 219.56 | 219.56 | -0.44% | 78,236 |
| Apr 13, 2026 | 219.50 | 222.40 | 207.05 | 220.54 | 220.54 | 1.34% | 84,106 |
| Apr 10, 2026 | 217.40 | 222.00 | 214.00 | 217.62 | 217.62 | 2.37% | 106,211 |
| Apr 9, 2026 | 218.00 | 218.99 | 209.28 | 212.59 | 212.59 | -0.41% | 95,618 |
| Apr 8, 2026 | 211.27 | 216.06 | 208.06 | 213.47 | 213.47 | 4.57% | 115,307 |
| Apr 7, 2026 | 205.00 | 205.15 | 200.08 | 204.14 | 204.14 | 0.52% | 54,488 |
| Apr 6, 2026 | 206.00 | 206.00 | 199.10 | 203.09 | 203.09 | -0.33% | 95,651 |
| Apr 2, 2026 | 202.72 | 204.50 | 193.60 | 203.77 | 203.77 | 0.02% | 63,322 |
| Apr 1, 2026 | 205.00 | 208.00 | 196.75 | 203.73 | 203.73 | 7.26% | 90,830 |
| Mar 30, 2026 | 198.01 | 200.36 | 188.50 | 189.94 | 189.94 | -5.32% | 131,711 |
| Mar 27, 2026 | 202.87 | 207.30 | 199.87 | 200.61 | 200.61 | -2.56% | 160,383 |
| Mar 25, 2026 | 203.96 | 211.00 | 200.51 | 205.87 | 205.87 | 1.44% | 145,566 |
| Mar 24, 2026 | 195.55 | 206.77 | 193.20 | 202.95 | 202.95 | 4.92% | 265,792 |
| Mar 23, 2026 | 204.62 | 204.62 | 192.50 | 193.43 | 193.43 | -5.47% | 137,276 |
| Mar 20, 2026 | 207.32 | 209.55 | 202.32 | 204.63 | 204.63 | -1.30% | 77,655 |
| Mar 19, 2026 | 203.00 | 209.00 | 200.00 | 207.32 | 207.32 | 1.26% | 181,052 |
| Mar 18, 2026 | 202.00 | 209.10 | 202.00 | 204.74 | 204.74 | 1.21% | 145,480 |
| Mar 17, 2026 | 204.90 | 205.18 | 201.00 | 202.29 | 202.29 | -0.50% | 62,040 |
| Mar 16, 2026 | 198.47 | 209.98 | 196.51 | 203.31 | 203.31 | 2.68% | 194,327 |
| Mar 13, 2026 | 212.34 | 212.34 | 196.00 | 198.00 | 198.00 | -3.11% | 386,160 |
| Mar 12, 2026 | 199.84 | 219.59 | 193.74 | 204.35 | 204.35 | 2.36% | 494,048 |
| Mar 11, 2026 | 204.20 | 207.99 | 198.00 | 199.63 | 199.63 | -3.36% | 147,989 |
| Mar 10, 2026 | 203.10 | 209.05 | 202.14 | 206.57 | 206.57 | 2.19% | 875,398 |
| Mar 9, 2026 | 208.00 | 208.00 | 199.21 | 202.14 | 202.14 | -3.79% | 78,793 |
| Mar 6, 2026 | 201.90 | 214.61 | 201.90 | 210.10 | 210.10 | 2.51% | 175,104 |
| Mar 5, 2026 | 205.95 | 208.50 | 197.20 | 204.96 | 204.96 | -0.76% | 314,351 |
| Mar 4, 2026 | 211.38 | 212.21 | 205.20 | 206.52 | 206.52 | -2.31% | 200,868 |
| Mar 2, 2026 | 212.00 | 215.52 | 208.10 | 211.40 | 211.40 | -3.17% | 161,455 |
| Feb 27, 2026 | 211.80 | 227.08 | 211.80 | 218.32 | 218.32 | 1.90% | 1,312,720 |
| Feb 26, 2026 | 215.30 | 219.82 | 210.63 | 214.24 | 214.24 | -0.49% | 168,306 |
| Feb 25, 2026 | 220.00 | 220.00 | 212.21 | 215.30 | 215.30 | 0.13% | 184,262 |
| Feb 24, 2026 | 216.80 | 222.01 | 211.35 | 215.03 | 215.03 | -1.28% | 223,235 |
| Feb 23, 2026 | 224.79 | 226.95 | 216.00 | 217.81 | 217.81 | -1.82% | 100,720 |
| Feb 20, 2026 | 227.04 | 228.39 | 221.00 | 221.84 | 221.84 | -1.80% | 144,415 |
| Feb 19, 2026 | 233.76 | 236.00 | 225.00 | 225.91 | 225.91 | -3.36% | 90,755 |
| Feb 18, 2026 | 238.60 | 243.82 | 232.20 | 233.76 | 233.76 | -2.51% | 124,082 |
| Feb 17, 2026 | 242.00 | 244.42 | 237.00 | 239.79 | 239.79 | 0.02% | 67,085 |
| Feb 16, 2026 | 243.53 | 247.00 | 236.00 | 239.75 | 239.75 | -1.55% | 108,469 |
| Feb 13, 2026 | 253.60 | 253.60 | 236.21 | 243.53 | 243.53 | -3.67% | 257,303 |
| Feb 12, 2026 | 265.00 | 267.94 | 251.00 | 252.80 | 252.80 | -3.22% | 204,672 |
| Feb 11, 2026 | 260.50 | 275.00 | 254.80 | 261.22 | 261.22 | 2.52% | 1,806,100 |
| Feb 10, 2026 | 246.00 | 259.50 | 246.00 | 254.80 | 254.80 | 2.23% | 300,241 |
| Feb 9, 2026 | 242.35 | 255.00 | 242.35 | 249.23 | 249.23 | 1.23% | 157,982 |
| Feb 6, 2026 | 242.39 | 255.00 | 237.88 | 246.19 | 246.19 | 1.66% | 261,213 |
| Feb 5, 2026 | 235.02 | 245.00 | 235.02 | 242.16 | 242.16 | 2.82% | 108,914 |
| Feb 4, 2026 | 228.10 | 237.00 | 226.62 | 235.51 | 235.51 | 2.61% | 79,600 |
| Feb 3, 2026 | 230.90 | 240.00 | 225.35 | 229.53 | 229.53 | 1.11% | 102,469 |
| Feb 2, 2026 | 228.96 | 229.45 | 219.56 | 227.01 | 227.01 | 3.38% | 116,277 |
| Feb 1, 2026 | 226.99 | 235.00 | 215.14 | 219.58 | 219.58 | -3.35% | 81,974 |
| Jan 30, 2026 | 207.25 | 229.25 | 206.25 | 227.20 | 227.20 | 8.99% | 213,998 |
| Jan 29, 2026 | 215.25 | 216.80 | 205.75 | 208.45 | 208.45 | -3.16% | 220,613 |
| Jan 28, 2026 | 218.90 | 218.90 | 213.00 | 215.25 | 215.25 | -0.21% | 91,564 |
| Jan 27, 2026 | 222.85 | 223.60 | 213.00 | 215.70 | 215.70 | -2.73% | 121,927 |
| Jan 23, 2026 | 231.90 | 232.95 | 220.05 | 221.75 | 221.75 | -4.38% | 108,168 |
| Jan 22, 2026 | 231.45 | 235.80 | 227.00 | 231.90 | 231.90 | 0.19% | 77,567 |
| Jan 21, 2026 | 234.00 | 234.05 | 230.00 | 231.45 | 231.45 | -1.41% | 47,415 |
| Jan 20, 2026 | 240.85 | 245.85 | 233.00 | 234.75 | 234.75 | -3.12% | 50,313 |
| Jan 19, 2026 | 246.55 | 251.50 | 240.00 | 242.30 | 242.30 | -1.64% | 989,482 |
| Jan 16, 2026 | 248.50 | 252.45 | 245.00 | 246.35 | 246.35 | -0.87% | 267,767 |
| Jan 14, 2026 | 249.95 | 251.60 | 246.00 | 248.50 | 248.50 | -0.56% | 25,618 |
| Jan 13, 2026 | 247.00 | 255.00 | 245.25 | 249.90 | 249.90 | -0.66% | 43,774 |
| Jan 12, 2026 | 246.00 | 254.95 | 241.00 | 251.55 | 251.55 | 1.86% | 74,813 |
| Jan 9, 2026 | 243.85 | 252.00 | 240.45 | 246.95 | 246.95 | 0.71% | 146,096 |
| Jan 8, 2026 | 248.50 | 251.70 | 240.35 | 245.20 | 245.20 | 0.16% | 57,433 |
| Jan 7, 2026 | 244.00 | 246.95 | 242.70 | 244.80 | 244.80 | -0.87% | 31,590 |
| Jan 6, 2026 | 253.00 | 253.00 | 245.75 | 246.95 | 246.95 | -1.32% | 19,405 |
| Jan 5, 2026 | 249.05 | 252.25 | 247.50 | 250.25 | 250.25 | -0.91% | 32,913 |
| Jan 2, 2026 | 252.20 | 254.75 | 248.00 | 252.55 | 252.55 | 0.82% | 32,393 |
| Jan 1, 2026 | 256.95 | 257.00 | 248.25 | 250.50 | 250.50 | -1.52% | 37,837 |
| Dec 31, 2025 | 252.20 | 256.82 | 250.00 | 254.37 | 254.37 | 0.29% | 81,551 |
| Dec 30, 2025 | 253.00 | 260.03 | 250.00 | 253.63 | 253.63 | -2.60% | 33,939 |
| Dec 29, 2025 | 255.10 | 265.00 | 255.10 | 260.41 | 260.41 | 0.52% | 48,753 |
| Dec 26, 2025 | 257.51 | 261.10 | 257.49 | 259.07 | 259.07 | -0.12% | 30,042 |
| Dec 24, 2025 | 259.00 | 262.58 | 256.50 | 259.39 | 259.39 | 0.23% | 42,849 |
| Dec 23, 2025 | 268.00 | 268.00 | 257.65 | 258.80 | 258.80 | -0.75% | 53,271 |
| Dec 22, 2025 | 258.92 | 262.46 | 257.00 | 260.76 | 260.76 | 0.71% | 52,391 |
| Dec 19, 2025 | 250.00 | 261.00 | 250.00 | 258.92 | 258.92 | 1.94% | 31,427 |
| Dec 18, 2025 | 260.00 | 262.07 | 250.00 | 254.00 | 254.00 | -1.76% | 38,752 |
| Dec 17, 2025 | 258.69 | 267.95 | 255.65 | 258.55 | 258.55 | 0.28% | 175,005 |
| Dec 16, 2025 | 260.60 | 267.60 | 255.60 | 257.84 | 257.84 | -1.27% | 134,142 |
| Dec 15, 2025 | 259.00 | 263.94 | 256.11 | 261.16 | 261.16 | -0.09% | 77,459 |
| Dec 12, 2025 | 242.90 | 265.00 | 242.01 | 261.39 | 261.39 | 8.27% | 439,817 |
| Dec 11, 2025 | 240.00 | 243.78 | 238.00 | 241.43 | 241.43 | -0.45% | 65,324 |
| Dec 10, 2025 | 230.00 | 244.94 | 227.85 | 242.52 | 242.52 | 6.32% | 369,228 |
| Dec 9, 2025 | 225.08 | 230.00 | 220.80 | 228.11 | 228.11 | 1.35% | 78,856 |
| Dec 8, 2025 | 232.06 | 232.50 | 223.60 | 225.08 | 225.08 | -3.01% | 110,262 |
| Dec 5, 2025 | 234.50 | 235.48 | 228.51 | 232.06 | 232.06 | -0.05% | 249,929 |
| Dec 4, 2025 | 237.31 | 237.99 | 229.99 | 232.18 | 232.18 | -1.69% | 134,201 |
| Dec 3, 2025 | 235.99 | 238.50 | 234.00 | 236.16 | 236.16 | 0.07% | 92,912 |
| Dec 2, 2025 | 246.54 | 246.54 | 234.00 | 235.99 | 235.99 | -3.46% | 2,702,036 |