BSE - Delayed Quote INR

Gujarat Hotels Limited (GUJHOTE.BO)

Compare
226.80 +10.35 (+4.78%)
At close: November 29 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 217.00 230.00 210.00 226.80 226.80 2,673
Nov 28, 2024 220.65 220.65 210.60 216.45 216.45 182
Nov 27, 2024 218.40 219.80 207.05 214.20 214.20 1,127
Nov 26, 2024 218.50 223.80 213.05 217.80 217.80 482
Nov 25, 2024 210.05 218.95 210.05 218.50 218.50 449
Nov 22, 2024 220.90 220.90 205.10 211.30 211.30 2,448
Nov 21, 2024 216.50 229.90 206.30 224.60 224.60 1,876
Nov 19, 2024 210.05 219.90 210.05 216.55 216.55 133
Nov 18, 2024 212.00 213.00 212.00 213.00 213.00 138
Nov 14, 2024 212.95 212.95 208.00 212.00 212.00 100
Nov 13, 2024 210.00 214.00 205.05 207.30 207.30 1,053
Nov 12, 2024 214.50 215.50 211.00 213.75 213.75 280
Nov 11, 2024 218.95 218.95 206.45 214.40 214.40 851
Nov 8, 2024 219.40 219.40 212.15 218.40 218.40 404
Nov 7, 2024 224.95 224.95 212.00 215.60 215.60 1,309
Nov 6, 2024 221.95 225.00 215.65 224.95 224.95 190
Nov 5, 2024 218.15 221.95 218.15 221.95 221.95 224
Nov 4, 2024 225.90 225.90 212.55 218.15 218.15 447
Nov 1, 2024 222.00 222.00 215.25 216.55 216.55 542
Oct 31, 2024 219.00 222.85 210.60 220.25 220.25 695
Oct 30, 2024 217.45 223.00 212.60 217.85 217.85 1,154
Oct 29, 2024 201.65 210.05 200.65 209.00 209.00 895
Oct 28, 2024 211.75 219.95 208.00 210.05 210.05 952
Oct 25, 2024 218.30 219.05 207.85 211.75 211.75 610
Oct 24, 2024 226.35 228.55 216.20 219.80 219.80 5,669
Oct 23, 2024 216.15 227.90 216.15 221.90 221.90 2,685
Oct 22, 2024 224.55 224.55 214.25 215.35 215.35 926
Oct 21, 2024 226.00 226.45 219.10 224.55 224.55 1,288
Oct 18, 2024 227.35 234.85 223.00 226.00 226.00 1,024
Oct 17, 2024 226.85 232.00 222.65 227.35 227.35 1,934
Oct 16, 2024 231.00 235.60 225.15 226.85 226.85 2,972
Oct 15, 2024 236.65 243.00 226.15 240.40 240.40 7,152
Oct 14, 2024 227.30 236.50 223.05 231.30 231.30 4,789
Oct 11, 2024 232.00 234.50 220.30 224.10 224.10 3,791
Oct 10, 2024 224.65 228.95 223.15 228.35 228.35 1,243
Oct 9, 2024 220.00 224.45 220.00 222.25 222.25 2,075
Oct 8, 2024 216.70 227.60 210.10 216.35 216.35 4,753
Oct 7, 2024 230.90 230.90 213.25 216.70 216.70 1,599
Oct 4, 2024 217.00 228.45 217.00 226.80 226.80 856
Oct 3, 2024 228.85 230.00 212.10 225.70 225.70 1,350
Oct 1, 2024 229.40 229.40 224.05 228.85 228.85 871
Sep 30, 2024 228.00 233.90 228.00 229.40 229.40 1,273
Sep 27, 2024 231.00 231.00 226.00 227.05 227.05 261
Sep 26, 2024 228.95 229.75 225.00 228.10 228.10 1,287
Sep 25, 2024 225.35 229.80 225.00 229.00 229.00 545
Sep 24, 2024 231.55 233.95 222.00 225.25 225.25 1,926
Sep 23, 2024 242.95 242.95 230.10 234.05 234.05 1,800
Sep 20, 2024 230.95 234.00 226.80 233.00 233.00 700
Sep 19, 2024 241.00 241.00 224.75 231.50 231.50 2,767
Sep 18, 2024 238.80 241.00 235.50 236.00 236.00 2,520
Sep 17, 2024 237.60 241.95 230.55 234.15 234.15 494
Sep 16, 2024 226.80 245.95 222.45 237.60 237.60 6,837
Sep 13, 2024 224.00 226.95 222.25 225.05 225.05 407
Sep 12, 2024 225.00 228.40 223.30 225.00 225.00 392
Sep 11, 2024 226.00 227.00 223.35 226.20 226.20 494
Sep 10, 2024 225.00 228.85 223.10 227.00 227.00 721
Sep 9, 2024 225.00 228.70 219.35 224.05 224.05 1,790
Sep 6, 2024 229.70 230.35 224.00 226.15 226.15 697
Sep 5, 2024 226.95 231.55 224.65 229.70 229.70 561
Sep 4, 2024 232.00 232.00 223.65 226.95 226.95 967
Sep 3, 2024 228.05 236.85 228.05 232.90 232.90 953
Sep 2, 2024 229.80 237.65 226.25 234.65 234.65 2,545
Aug 30, 2024 226.10 232.00 226.10 229.80 229.80 1,083
Aug 29, 2024 232.00 232.00 227.00 228.70 228.70 500
Aug 28, 2024 227.05 234.60 225.00 229.70 229.70 2,355
Aug 27, 2024 232.00 236.95 231.00 231.25 231.25 1,335
Aug 26, 2024 230.00 234.60 227.15 231.00 231.00 1,318
Aug 23, 2024 2.50 Dividend
Aug 23, 2024 244.95 244.95 229.45 231.75 231.75 3,455
Aug 22, 2024 235.60 248.95 235.60 242.10 239.60 2,428
Aug 21, 2024 231.25 247.50 231.25 238.45 235.99 3,560
Aug 20, 2024 233.90 237.55 228.30 231.25 228.86 941
Aug 19, 2024 227.05 234.40 227.00 229.30 226.93 984
Aug 16, 2024 230.90 230.95 225.35 226.80 224.46 610
Aug 14, 2024 227.60 228.40 223.30 224.65 222.33 1,607
Aug 13, 2024 226.10 234.20 226.10 229.95 227.58 1,556
Aug 12, 2024 235.00 235.00 226.60 230.55 228.17 915
Aug 9, 2024 234.05 234.05 225.65 227.70 225.35 1,646
Aug 8, 2024 230.50 233.95 227.00 227.90 225.55 1,120
Aug 7, 2024 233.55 233.55 227.05 230.50 228.12 1,254
Aug 6, 2024 229.00 237.90 219.90 226.45 224.11 8,470
Aug 5, 2024 249.00 249.00 226.00 236.55 234.11 4,803
Aug 2, 2024 247.00 251.00 240.50 246.35 243.81 3,211
Aug 1, 2024 260.00 261.00 246.05 251.05 248.46 2,664
Jul 31, 2024 258.00 259.95 247.00 258.85 256.18 29,543
Jul 30, 2024 226.00 258.75 223.00 253.85 251.23 41,822
Jul 29, 2024 233.05 233.05 222.65 226.00 223.67 2,931
Jul 26, 2024 233.90 239.40 225.00 228.45 226.09 3,493
Jul 25, 2024 244.90 245.00 224.85 227.95 225.60 8,788
Jul 24, 2024 213.05 243.90 213.05 238.00 235.54 6,216
Jul 23, 2024 227.95 227.95 215.20 216.45 214.21 3,726
Jul 22, 2024 218.20 225.00 213.10 216.00 213.77 4,366
Jul 19, 2024 222.00 222.60 214.75 218.20 215.95 3,680
Jul 18, 2024 230.00 230.95 223.05 226.40 224.06 2,463
Jul 16, 2024 239.00 239.00 228.00 229.95 227.58 6,538
Jul 15, 2024 246.00 247.95 223.00 232.25 229.85 4,168
Jul 12, 2024 247.90 247.90 230.15 231.95 229.55 2,539
Jul 11, 2024 244.90 247.90 234.60 239.60 237.13 8,193
Jul 10, 2024 239.40 250.90 230.00 233.25 230.84 33,129
Jul 9, 2024 210.60 238.45 207.40 234.45 232.03 18,139
Jul 8, 2024 217.95 217.95 208.05 210.65 208.47 3,431
Jul 5, 2024 204.15 211.00 204.15 210.80 208.62 4,604
Jul 4, 2024 209.95 213.40 208.20 208.85 206.69 3,141
Jul 3, 2024 212.90 217.45 208.30 209.95 207.78 9,259
Jul 2, 2024 213.00 217.00 211.10 212.05 209.86 8,682
Jul 1, 2024 209.40 213.85 207.85 212.05 209.86 6,955
Jun 28, 2024 211.60 212.00 204.00 205.25 203.13 7,390
Jun 27, 2024 206.00 210.95 206.00 207.45 205.31 6,096
Jun 26, 2024 200.00 207.95 200.00 205.80 203.67 9,151
Jun 25, 2024 198.80 198.80 194.15 194.65 192.64 654
Jun 24, 2024 200.05 200.05 195.25 196.10 194.08 2,639
Jun 21, 2024 205.00 205.00 200.15 200.30 198.23 1,432
Jun 20, 2024 200.00 205.00 200.00 201.15 199.07 815
Jun 19, 2024 207.90 207.90 199.10 199.85 197.79 1,433
Jun 18, 2024 205.00 205.00 200.05 201.85 199.77 2,064
Jun 14, 2024 213.20 213.20 202.40 203.50 201.40 2,674
Jun 13, 2024 199.60 205.90 199.45 204.00 201.89 1,031
Jun 12, 2024 201.10 207.00 201.05 201.60 199.52 564
Jun 11, 2024 197.70 208.95 197.70 203.35 201.25 767
Jun 10, 2024 199.45 211.00 199.25 203.60 201.50 4,907
Jun 7, 2024 203.90 208.60 196.75 200.25 198.18 1,173
Jun 6, 2024 195.05 210.00 195.05 197.10 195.06 2,542
Jun 5, 2024 195.75 197.50 190.00 195.00 192.99 2,656
Jun 4, 2024 203.00 206.65 182.30 191.55 189.57 1,256
Jun 3, 2024 206.00 206.00 181.20 200.30 198.23 1,659
May 31, 2024 201.95 201.95 192.60 196.50 194.47 2,516
May 30, 2024 197.80 202.00 197.55 202.00 199.91 1,227
May 29, 2024 204.60 204.60 197.85 197.85 195.81 292
May 28, 2024 194.60 205.25 194.60 202.15 200.06 2,302
May 27, 2024 206.70 206.70 196.10 198.50 196.45 1,232
May 24, 2024 202.15 206.00 197.00 197.00 194.97 1,086
May 23, 2024 199.85 205.35 197.10 198.15 196.10 2,120
May 22, 2024 208.90 208.90 199.10 203.65 201.55 1,443
May 21, 2024 201.05 210.80 201.05 205.05 202.93 9,118
May 17, 2024 195.10 201.95 193.35 194.65 192.64 1,193
May 16, 2024 198.00 202.95 192.15 195.10 193.09 1,739
May 15, 2024 192.70 212.00 192.35 194.05 192.05 3,089
May 14, 2024 193.00 202.00 193.00 201.85 199.77 357
May 13, 2024 206.40 206.40 194.10 200.55 198.48 892
May 10, 2024 197.85 203.80 192.05 198.75 196.70 4,167
May 9, 2024 197.00 206.85 191.25 191.90 189.92 3,598
May 8, 2024 193.60 199.95 193.60 196.45 194.42 1,172
May 7, 2024 208.90 208.90 191.65 197.55 195.51 3,489
May 6, 2024 209.85 209.85 201.45 205.20 203.08 1,229
May 3, 2024 209.80 211.00 195.65 202.55 200.46 4,361
May 2, 2024 215.85 215.85 201.00 202.60 200.51 4,498
Apr 30, 2024 209.95 209.95 206.80 208.05 205.90 857
Apr 29, 2024 210.00 211.00 207.00 207.55 205.41 2,305
Apr 26, 2024 209.90 209.90 203.80 208.45 206.30 4,521
Apr 25, 2024 211.35 215.95 202.25 203.80 201.70 4,857
Apr 24, 2024 215.00 217.50 208.10 211.35 209.17 4,277
Apr 23, 2024 211.00 213.00 203.15 210.00 207.83 6,490
Apr 22, 2024 219.60 219.60 201.40 206.05 203.92 6,188
Apr 19, 2024 209.80 212.00 206.00 209.35 207.19 13,852
Apr 18, 2024 199.95 209.85 193.00 207.70 205.56 31,409
Apr 16, 2024 192.00 197.00 191.15 196.55 194.52 5,922
Apr 15, 2024 192.95 198.00 183.20 197.25 195.21 8,043
Apr 12, 2024 188.40 195.80 182.20 193.35 191.35 9,201
Apr 10, 2024 186.30 187.00 181.50 187.00 185.07 947
Apr 9, 2024 184.50 186.20 182.00 182.60 180.71 2,938
Apr 8, 2024 180.55 184.50 179.95 181.90 180.02 1,516
Apr 5, 2024 184.00 186.00 179.00 180.70 178.83 2,816
Apr 4, 2024 184.10 184.10 175.05 181.00 179.13 2,922
Apr 3, 2024 179.65 183.90 176.40 183.85 181.95 1,337
Apr 2, 2024 177.00 179.00 172.00 174.45 172.65 1,526
Apr 1, 2024 168.10 176.00 168.10 174.20 172.40 664
Mar 28, 2024 174.50 176.70 171.05 174.05 172.25 2,968
Mar 27, 2024 170.20 178.00 170.00 171.45 169.68 7,968
Mar 26, 2024 179.00 179.00 172.70 176.00 174.18 1,315
Mar 22, 2024 179.95 181.95 173.90 174.60 172.80 2,170
Mar 21, 2024 173.60 182.20 172.65 176.95 175.12 960
Mar 20, 2024 175.35 175.95 171.95 175.60 173.79 2,194
Mar 19, 2024 176.40 180.00 170.85 177.30 175.47 1,405
Mar 18, 2024 173.55 177.70 163.00 176.40 174.58 1,934
Mar 14, 2024 161.00 169.00 158.00 168.35 166.61 11,971
Mar 13, 2024 175.25 175.25 165.10 166.00 164.29 9,103
Mar 12, 2024 182.00 186.55 172.20 174.60 172.80 6,164
Mar 11, 2024 185.45 185.45 180.25 180.40 178.54 1,950
Mar 7, 2024 182.80 186.50 182.15 182.85 180.96 712
Mar 6, 2024 187.00 187.00 181.20 182.15 180.27 1,089
Mar 5, 2024 189.00 189.00 182.85 186.80 184.87 825
Mar 4, 2024 183.05 185.00 180.30 184.35 182.45 4,132
Mar 1, 2024 188.00 194.20 185.15 187.95 186.01 5,232
Feb 29, 2024 193.80 194.00 180.20 184.55 182.64 1,353
Feb 28, 2024 195.95 195.95 184.95 187.50 185.56 1,722
Feb 27, 2024 195.90 195.90 192.00 193.50 191.50 2,553
Feb 26, 2024 203.30 203.30 194.00 195.90 193.88 6,146
Feb 23, 2024 184.95 204.00 184.95 199.35 197.29 45,069
Feb 22, 2024 180.00 185.85 176.00 183.15 181.26 1,387
Feb 21, 2024 184.90 190.00 177.05 184.95 183.04 4,094
Feb 20, 2024 186.65 186.90 179.00 181.45 179.58 1,751
Feb 19, 2024 183.50 184.80 179.05 182.00 180.12 1,782
Feb 16, 2024 180.00 184.95 176.15 179.55 177.70 2,839
Feb 15, 2024 181.00 186.45 175.00 180.05 178.19 2,043
Feb 14, 2024 173.10 181.95 173.10 180.55 178.69 1,622
Feb 13, 2024 185.00 185.00 172.60 174.70 172.90 11,203
Feb 12, 2024 187.90 187.90 180.00 180.95 179.08 1,065
Feb 9, 2024 188.95 188.95 181.05 182.75 180.86 2,151
Feb 8, 2024 188.95 188.95 183.00 184.25 182.35 2,464
Feb 7, 2024 189.95 189.95 184.10 186.35 184.43 3,538
Feb 6, 2024 189.90 189.90 183.50 188.55 186.60 3,594
Feb 5, 2024 194.90 194.90 182.25 184.50 182.59 6,862
Feb 2, 2024 194.45 194.45 186.05 188.35 186.41 3,493
Feb 1, 2024 191.00 191.00 182.55 189.80 187.84 2,647
Jan 31, 2024 192.00 198.00 181.10 190.40 188.43 5,023
Jan 30, 2024 188.90 192.50 187.00 187.55 185.61 2,863
Jan 29, 2024 194.90 194.90 181.10 187.50 185.56 6,392
Jan 25, 2024 193.95 193.95 185.05 188.70 186.75 2,351
Jan 24, 2024 188.70 193.50 185.60 190.65 188.68 2,513
Jan 23, 2024 186.95 197.65 182.05 186.95 185.02 10,774
Jan 19, 2024 181.50 190.95 178.00 184.15 182.25 7,677
Jan 18, 2024 183.00 185.60 171.55 177.60 175.77 6,803
Jan 17, 2024 178.55 183.90 171.00 182.55 180.66 8,691
Jan 16, 2024 191.90 191.90 173.55 178.55 176.71 22,497
Jan 15, 2024 198.00 206.75 185.10 186.40 184.48 18,816
Jan 12, 2024 221.00 221.00 192.75 196.95 194.92 50,128
Jan 11, 2024 234.00 238.90 205.70 213.65 211.44 63,327
Jan 10, 2024 194.95 227.55 194.95 227.55 225.20 84,774
Jan 9, 2024 186.00 194.40 182.35 189.65 187.69 12,263
Jan 8, 2024 183.05 194.90 180.00 181.95 180.07 14,264
Jan 5, 2024 199.80 199.80 178.40 183.05 181.16 24,582
Jan 4, 2024 165.50 195.60 163.10 191.60 189.62 38,652
Jan 3, 2024 162.00 164.80 159.60 163.00 161.32 3,086
Jan 2, 2024 164.85 164.85 160.45 162.35 160.67 1,635
Jan 1, 2024 162.55 165.00 159.50 162.55 160.87 5,593
Dec 29, 2023 160.10 167.00 158.65 159.35 157.70 2,978
Dec 28, 2023 160.00 163.75 159.00 160.10 158.45 6,965
Dec 27, 2023 160.05 162.00 159.00 161.65 159.98 1,349
Dec 26, 2023 161.90 165.00 157.60 160.05 158.40 2,343
Dec 22, 2023 162.00 162.00 157.75 158.30 156.67 1,169
Dec 21, 2023 156.95 161.00 156.75 159.95 158.30 1,400
Dec 20, 2023 156.00 162.95 156.00 156.85 155.23 2,151
Dec 19, 2023 164.50 164.50 156.20 160.10 158.45 920
Dec 18, 2023 160.00 164.50 160.00 160.15 158.50 1,828
Dec 15, 2023 170.00 170.00 156.30 160.25 158.60 2,537
Dec 14, 2023 165.00 165.00 160.00 164.00 162.31 2,447
Dec 13, 2023 160.00 163.00 160.00 162.20 160.53 3,055
Dec 12, 2023 169.00 169.50 161.10 162.70 161.02 1,617
Dec 11, 2023 167.00 167.00 160.25 164.80 163.10 7,471
Dec 8, 2023 159.00 164.70 159.00 159.45 157.80 10,839
Dec 7, 2023 157.50 161.85 156.95 158.40 156.76 4,034
Dec 6, 2023 155.60 158.00 155.50 157.45 155.82 1,204
Dec 5, 2023 155.00 159.40 155.00 155.55 153.94 1,825
Dec 4, 2023 155.00 155.80 153.75 153.90 152.31 1,286
Dec 1, 2023 157.85 157.85 153.70 154.95 153.35 1,074
Nov 30, 2023 154.00 157.00 153.60 155.30 153.70 1,803
Nov 29, 2023 153.55 157.90 153.55 154.20 152.61 406