Skip to main content
SAMHI Hotels Limited (NSE:SAMHI)
India flag India · Delayed Price · Currency is INR
158.81
-0.77 (-0.48%)
Apr 29, 2026, 2:39 PM IST

SAMHI Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026159.87162.09159.06160.25-0.42%125,994
Apr 28, 2026163.93164.94157.68159.58159.58-2.65%882,691
Apr 27, 2026162.74165.33161.85163.93163.930.99%471,271
Apr 24, 2026163.33164.50160.21162.33162.33-0.61%599,972
Apr 23, 2026164.00165.26161.00163.33163.33-1.13%481,820
Apr 22, 2026165.90166.60163.61165.20165.200.18%440,388
Apr 21, 2026164.08168.50162.81164.90164.901.04%575,844
Apr 20, 2026163.24164.44160.49163.20163.200.06%635,243
Apr 17, 2026164.82167.76159.80163.10163.10-0.52%1,103,059
Apr 16, 2026167.80168.80162.27163.95163.951.82%1,641,142
Apr 15, 2026160.98162.00159.02161.02161.022.94%775,633
Apr 13, 2026153.95157.59151.30156.42156.42-1.02%529,979
Apr 10, 2026155.08160.39154.53158.03158.032.38%707,485
Apr 9, 2026160.14160.14153.01154.36154.36-3.09%765,011
Apr 8, 2026155.07159.96152.00159.29159.298.79%1,694,186
Apr 7, 2026146.02149.90145.13146.42146.42-0.91%2,081,398
Apr 6, 2026138.65149.50136.88147.77147.778.07%4,039,148
Apr 2, 2026132.00137.88128.22136.73136.731.91%1,249,413
Apr 1, 2026134.59136.29131.01134.17134.174.70%1,197,579
Mar 30, 2026132.55134.68127.00128.15128.15-4.54%2,775,333
Mar 27, 2026138.00138.00130.05134.25134.25-3.04%2,307,818
Mar 25, 2026136.90142.95135.50138.46138.462.16%1,742,708
Mar 24, 2026137.00137.02130.26135.53135.531.41%2,266,353
Mar 23, 2026142.00144.00132.81133.64133.64-7.40%1,890,540
Mar 20, 2026151.49154.56143.10144.32144.32-4.02%1,003,330
Mar 19, 2026150.00151.99147.70150.37150.37-1.60%1,003,960
Mar 18, 2026149.72155.80149.40152.82152.821.95%965,188
Mar 17, 2026146.35151.10145.62149.90149.902.34%722,332
Mar 16, 2026148.41150.35143.42146.47146.47-1.31%1,062,272
Mar 13, 2026146.48149.00145.18148.41148.411.32%1,268,960
Mar 12, 2026150.84151.50145.75146.48146.48-2.89%1,965,496
Mar 11, 2026155.34156.00150.07150.84150.84-2.53%1,179,063
Mar 10, 2026149.00156.42147.01154.76154.765.47%1,534,891
Mar 9, 2026146.00147.99141.99146.74146.74-1.60%1,231,898
Mar 6, 2026154.00157.63145.36149.13149.13-1.71%3,257,165
Mar 5, 2026153.19157.00149.15151.72151.72-0.51%1,047,906
Mar 4, 2026157.00158.63151.00152.50152.50-4.35%1,569,761
Mar 2, 2026154.10162.29154.10159.44159.44-1.88%759,922
Feb 27, 2026164.01164.45161.30162.50162.50-1.55%463,072
Feb 26, 2026167.00167.00163.42165.06165.06-1.19%313,530
Feb 25, 2026164.84169.20163.40167.04167.043.03%1,018,927
Feb 24, 2026164.00164.49158.92162.13162.13-1.72%706,627
Feb 23, 2026165.25166.78163.25164.97164.97-0.16%522,613
Feb 20, 2026164.95165.95163.12165.24165.24-629,312
Feb 19, 2026163.76166.70161.75165.24165.241.47%719,880
Feb 18, 2026166.40167.09162.50162.84162.84-1.51%719,835
Feb 17, 2026164.00167.95163.84165.34165.340.50%351,668
Feb 16, 2026165.86168.03163.06164.51164.51-0.81%489,007
Feb 13, 2026166.00167.20164.00165.86165.86-0.54%405,158
Feb 12, 2026169.90170.01166.08166.76166.76-1.50%376,150
Feb 11, 2026166.00171.60166.00169.30169.300.47%685,620
Feb 10, 2026170.90172.90167.60168.50168.50-1.14%887,070
Feb 9, 2026173.18173.18166.96170.45170.452.84%1,031,538
Feb 6, 2026167.91167.91164.80165.74165.74-1.50%523,184
Feb 5, 2026172.90173.01167.04168.27168.27-2.45%666,104
Feb 4, 2026170.00173.54167.77172.49172.491.55%667,845
Feb 3, 2026176.00180.59169.16169.85169.850.44%1,323,618
Feb 2, 2026168.55170.00163.61169.10169.100.02%606,924
Feb 1, 2026170.80172.16163.65169.06169.06-0.19%417,329
Jan 30, 2026168.10175.00166.65169.38169.38-0.08%819,754
Jan 29, 2026179.13183.90169.01169.51169.51-4.17%1,084,959
Jan 28, 2026170.75178.25170.75176.88176.884.35%414,344
Jan 27, 2026175.90177.02167.30169.51169.51-3.59%763,949
Jan 23, 2026172.82185.28169.80175.82175.821.74%1,391,235
Jan 22, 2026172.72179.17167.90172.82172.82-1,267,479
Jan 21, 2026181.20181.20168.82172.82172.82-4.74%1,129,686
Jan 20, 2026184.85185.01180.00181.41181.41-1.85%473,264
Jan 19, 2026184.00186.00182.91184.83184.83-0.70%338,058
Jan 16, 2026191.90191.90184.95186.14186.14-1.59%410,631
Jan 14, 2026189.32191.39185.07189.14189.141.19%334,227
Jan 13, 2026189.90189.90185.00186.91186.91-0.14%380,821
Jan 12, 2026192.91192.91186.10187.17187.17-3.96%711,594
Jan 9, 2026199.92203.09193.10194.89194.89-2.82%789,333
Jan 8, 2026198.88202.20195.50200.55200.551.33%1,678,635
Jan 7, 2026193.58200.97193.00197.91197.912.89%1,113,450
Jan 6, 2026192.00194.25188.64192.36192.361.43%773,174
Jan 5, 2026186.20192.00184.86189.65189.652.28%620,036
Jan 2, 2026180.31185.85179.33185.42185.423.44%724,301
Jan 1, 2026182.80183.24178.65179.25179.25-1.98%295,611
Dec 31, 2025178.02183.40178.02182.87182.872.72%305,169
Dec 30, 2025181.75182.12176.80178.02178.02-2.46%327,904
Dec 29, 2025186.00186.00180.00182.51182.51-0.43%498,668
Dec 26, 2025181.47184.07180.65183.30183.301.01%350,863
Dec 24, 2025181.95184.00180.10181.47181.47-0.26%342,133
Dec 23, 2025183.23183.23180.60181.95181.95-0.35%349,437
Dec 22, 2025178.50183.11177.10182.58182.583.11%564,879
Dec 19, 2025176.60177.77174.44177.08177.080.66%498,928
Dec 18, 2025175.99177.00173.10175.92175.92-0.01%513,172
Dec 17, 2025177.89178.95175.21175.94175.94-1.10%540,550
Dec 16, 2025180.20180.40177.13177.89177.89-1.34%597,412
Dec 15, 2025178.90181.67176.00180.30180.300.92%545,494
Dec 12, 2025177.70181.50177.25178.65178.650.96%876,116
Dec 11, 2025175.60178.50173.49176.95176.950.82%802,664
Dec 10, 2025177.40181.49174.10175.51175.51-1.23%1,141,553
Dec 9, 2025180.06180.80174.61177.69177.69-2.09%1,252,837
Dec 8, 2025180.00182.48177.57181.48181.480.22%781,408
Dec 5, 2025185.50186.08180.00181.08181.08-2.62%1,033,291
Dec 4, 2025186.30188.42185.00185.95185.950.44%896,686
Dec 3, 2025186.75187.46185.00185.14185.14-1.21%685,817
Dec 2, 2025192.10192.10185.46187.40187.40-3.16%609,788