SAMHI Hotels Limited (NSE:SAMHI)
India
· Delayed Price · Currency is INR 146.74
-2.39 (-1.60%)
At close: Mar 9, 2026
SAMHI Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 170.00 | 173.54 | 167.77 | 172.49 | 172.49 | 1.55% | 667,845 |
| Feb 3, 2026 | 176.00 | 180.59 | 169.16 | 169.85 | 169.85 | 0.44% | 1,323,618 |
| Feb 2, 2026 | 168.55 | 170.00 | 163.61 | 169.10 | 169.10 | 0.02% | 606,924 |
| Feb 1, 2026 | 170.80 | 172.16 | 163.65 | 169.06 | 169.06 | -0.19% | 417,329 |
| Jan 30, 2026 | 168.10 | 175.00 | 166.65 | 169.38 | 169.38 | -0.08% | 819,754 |
| Jan 29, 2026 | 179.13 | 183.90 | 169.01 | 169.51 | 169.51 | -4.17% | 1,084,959 |
| Jan 28, 2026 | 170.75 | 178.25 | 170.75 | 176.88 | 176.88 | 4.35% | 414,344 |
| Jan 27, 2026 | 175.90 | 177.02 | 167.30 | 169.51 | 169.51 | -3.59% | 763,949 |
| Jan 23, 2026 | 172.82 | 185.28 | 169.80 | 175.82 | 175.82 | 1.74% | 1,391,235 |
| Jan 22, 2026 | 172.72 | 179.17 | 167.90 | 172.82 | 172.82 | - | 1,267,479 |
| Jan 21, 2026 | 181.20 | 181.20 | 168.82 | 172.82 | 172.82 | -4.74% | 1,129,686 |
| Jan 20, 2026 | 184.85 | 185.01 | 180.00 | 181.41 | 181.41 | -1.85% | 473,264 |
| Jan 19, 2026 | 184.00 | 186.00 | 182.91 | 184.83 | 184.83 | -0.70% | 338,058 |
| Jan 16, 2026 | 191.90 | 191.90 | 184.95 | 186.14 | 186.14 | -1.59% | 410,631 |
| Jan 14, 2026 | 189.32 | 191.39 | 185.07 | 189.14 | 189.14 | 1.19% | 334,227 |
| Jan 13, 2026 | 189.90 | 189.90 | 185.00 | 186.91 | 186.91 | -0.14% | 380,821 |
| Jan 12, 2026 | 192.91 | 192.91 | 186.10 | 187.17 | 187.17 | -3.96% | 711,594 |
| Jan 9, 2026 | 199.92 | 203.09 | 193.10 | 194.89 | 194.89 | -2.82% | 789,333 |
| Jan 8, 2026 | 198.88 | 202.20 | 195.50 | 200.55 | 200.55 | 1.33% | 1,678,635 |
| Jan 7, 2026 | 193.58 | 200.97 | 193.00 | 197.91 | 197.91 | 2.89% | 1,113,450 |
| Jan 6, 2026 | 192.00 | 194.25 | 188.64 | 192.36 | 192.36 | 1.43% | 773,174 |
| Jan 5, 2026 | 186.20 | 192.00 | 184.86 | 189.65 | 189.65 | 2.28% | 620,036 |
| Jan 2, 2026 | 180.31 | 185.85 | 179.33 | 185.42 | 185.42 | 3.44% | 724,301 |
| Jan 1, 2026 | 182.80 | 183.24 | 178.65 | 179.25 | 179.25 | -1.98% | 295,611 |
| Dec 31, 2025 | 178.02 | 183.40 | 178.02 | 182.87 | 182.87 | 2.72% | 305,169 |
| Dec 30, 2025 | 181.75 | 182.12 | 176.80 | 178.02 | 178.02 | -2.46% | 327,904 |
| Dec 29, 2025 | 186.00 | 186.00 | 180.00 | 182.51 | 182.51 | -0.43% | 498,668 |
| Dec 26, 2025 | 181.47 | 184.07 | 180.65 | 183.30 | 183.30 | 1.01% | 350,863 |
| Dec 24, 2025 | 181.95 | 184.00 | 180.10 | 181.47 | 181.47 | -0.26% | 342,133 |
| Dec 23, 2025 | 183.23 | 183.23 | 180.60 | 181.95 | 181.95 | -0.35% | 349,437 |
| Dec 22, 2025 | 178.50 | 183.11 | 177.10 | 182.58 | 182.58 | 3.11% | 564,879 |
| Dec 19, 2025 | 176.60 | 177.77 | 174.44 | 177.08 | 177.08 | 0.66% | 498,928 |
| Dec 18, 2025 | 175.99 | 177.00 | 173.10 | 175.92 | 175.92 | -0.01% | 513,172 |
| Dec 17, 2025 | 177.89 | 178.95 | 175.21 | 175.94 | 175.94 | -1.10% | 540,550 |
| Dec 16, 2025 | 180.20 | 180.40 | 177.13 | 177.89 | 177.89 | -1.34% | 597,412 |
| Dec 15, 2025 | 178.90 | 181.67 | 176.00 | 180.30 | 180.30 | 0.92% | 545,494 |
| Dec 12, 2025 | 177.70 | 181.50 | 177.25 | 178.65 | 178.65 | 0.96% | 876,116 |
| Dec 11, 2025 | 175.60 | 178.50 | 173.49 | 176.95 | 176.95 | 0.82% | 802,664 |
| Dec 10, 2025 | 177.40 | 181.49 | 174.10 | 175.51 | 175.51 | -1.23% | 1,141,553 |
| Dec 9, 2025 | 180.06 | 180.80 | 174.61 | 177.69 | 177.69 | -2.09% | 1,252,837 |
| Dec 8, 2025 | 180.00 | 182.48 | 177.57 | 181.48 | 181.48 | 0.22% | 781,408 |
| Dec 5, 2025 | 185.50 | 186.08 | 180.00 | 181.08 | 181.08 | -2.62% | 1,033,291 |
| Dec 4, 2025 | 186.30 | 188.42 | 185.00 | 185.95 | 185.95 | 0.44% | 896,686 |
| Dec 3, 2025 | 186.75 | 187.46 | 185.00 | 185.14 | 185.14 | -1.21% | 685,817 |
| Dec 2, 2025 | 192.10 | 192.10 | 185.46 | 187.40 | 187.40 | -3.16% | 609,788 |
| Dec 1, 2025 | 196.00 | 197.19 | 192.20 | 193.52 | 193.52 | -1.33% | 645,020 |
| Nov 28, 2025 | 194.60 | 197.31 | 189.50 | 196.12 | 196.12 | 1.43% | 1,194,085 |
| Nov 27, 2025 | 182.04 | 194.99 | 182.04 | 193.36 | 193.36 | 6.96% | 2,233,239 |
| Nov 26, 2025 | 178.60 | 182.47 | 177.74 | 180.78 | 180.78 | 1.44% | 977,206 |
| Nov 25, 2025 | 176.19 | 178.94 | 174.61 | 178.21 | 178.21 | 1.24% | 623,051 |
| Nov 24, 2025 | 182.98 | 182.99 | 174.05 | 176.03 | 176.03 | -3.80% | 989,124 |
| Nov 21, 2025 | 185.51 | 185.51 | 181.86 | 182.98 | 182.98 | -1.00% | 578,212 |
| Nov 20, 2025 | 186.62 | 186.95 | 183.00 | 184.82 | 184.82 | -1.07% | 809,789 |
| Nov 19, 2025 | 183.00 | 187.30 | 180.10 | 186.82 | 186.82 | -1.33% | 2,601,711 |
| Nov 18, 2025 | 187.30 | 191.50 | 183.10 | 189.34 | 189.34 | 1.68% | 953,647 |
| Nov 17, 2025 | 181.50 | 186.90 | 181.06 | 186.21 | 186.21 | 2.47% | 981,040 |
| Nov 14, 2025 | 182.41 | 183.00 | 180.45 | 181.72 | 181.72 | -0.38% | 872,994 |
| Nov 13, 2025 | 184.26 | 185.08 | 182.10 | 182.41 | 182.41 | -1.14% | 665,729 |
| Nov 12, 2025 | 187.76 | 187.90 | 184.00 | 184.51 | 184.51 | -1.73% | 1,369,074 |
| Nov 11, 2025 | 191.10 | 194.83 | 187.10 | 187.76 | 187.76 | -1.97% | 867,899 |
| Nov 10, 2025 | 193.01 | 195.90 | 190.90 | 191.54 | 191.54 | -1.12% | 723,141 |
| Nov 7, 2025 | 195.62 | 196.95 | 191.51 | 193.71 | 193.71 | -0.98% | 788,257 |
| Nov 6, 2025 | 199.90 | 200.10 | 194.49 | 195.62 | 195.62 | -1.69% | 1,113,426 |
| Nov 4, 2025 | 202.79 | 203.20 | 198.00 | 198.99 | 198.99 | -1.82% | 914,435 |
| Nov 3, 2025 | 206.87 | 207.45 | 201.70 | 202.68 | 202.68 | -1.86% | 1,030,764 |
| Oct 31, 2025 | 204.70 | 207.55 | 203.39 | 206.53 | 206.53 | 1.78% | 1,091,705 |
| Oct 30, 2025 | 203.25 | 204.63 | 200.95 | 202.92 | 202.92 | 0.64% | 1,141,053 |
| Oct 29, 2025 | 212.00 | 217.30 | 199.59 | 201.62 | 201.62 | -2.53% | 4,568,164 |
| Oct 28, 2025 | 204.00 | 209.95 | 202.91 | 206.85 | 206.85 | 4.21% | 2,619,373 |
| Oct 27, 2025 | 200.00 | 205.20 | 197.55 | 198.49 | 198.49 | 0.24% | 1,245,981 |
| Oct 24, 2025 | 197.00 | 202.55 | 195.20 | 198.01 | 198.01 | 1.05% | 877,448 |
| Oct 23, 2025 | 201.95 | 203.00 | 195.10 | 195.95 | 195.95 | -2.98% | 659,510 |
| Oct 21, 2025 | 200.90 | 202.55 | 200.88 | 201.97 | 201.97 | 0.93% | 119,520 |
| Oct 20, 2025 | 198.76 | 200.52 | 198.75 | 200.11 | 200.11 | 0.68% | 677,107 |
| Oct 17, 2025 | 196.10 | 200.90 | 195.25 | 198.76 | 198.76 | 1.20% | 1,149,502 |
| Oct 16, 2025 | 194.70 | 199.63 | 194.09 | 196.41 | 196.41 | 0.96% | 785,568 |
| Oct 15, 2025 | 193.70 | 196.00 | 192.01 | 194.54 | 194.54 | 0.91% | 760,151 |
| Oct 14, 2025 | 196.00 | 196.29 | 189.99 | 192.79 | 192.79 | -1.09% | 936,360 |