Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Apeejay Surrendra Park Hotels Limited (PARKHOTELS.BO)

160.30
-3.75
(-2.29%)
At close: April 25 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025164.05164.90152.40160.30160.30116,880
Apr 24, 2025154.55167.55152.90164.05164.05167,212
Apr 23, 2025153.25155.95148.50154.50154.5070,350
Apr 22, 2025155.90156.95152.40153.25153.2548,892
Apr 21, 2025154.20157.00153.35155.95155.9547,958
Apr 17, 2025148.00158.60146.50155.70155.7070,436
Apr 16, 2025146.45149.80143.05147.85147.8558,822
Apr 15, 2025141.05144.55139.50143.15143.1572,269
Apr 11, 2025143.70143.70136.20139.80139.8028,324
Apr 9, 2025136.05136.90133.20134.40134.4022,768
Apr 8, 2025138.90139.50134.00136.65136.6549,437
Apr 7, 2025140.00140.00128.75134.20134.20104,536
Apr 4, 2025150.00150.65141.65143.50143.5058,597
Apr 3, 2025152.90153.30146.25152.10152.1031,037
Apr 2, 2025148.80150.50146.10148.60148.6014,693
Apr 1, 2025145.10151.65143.75150.25150.2536,269
Mar 28, 2025150.25152.55145.15146.40146.4071,983
Mar 27, 2025147.10155.90143.05152.15152.1597,668
Mar 26, 2025150.80153.65145.80146.45146.4558,198
Mar 25, 2025160.95160.95152.00153.35153.3534,306
Mar 24, 2025158.80160.00154.85155.60155.6073,260
Mar 21, 2025151.65157.25151.50156.00156.0076,479
Mar 20, 2025154.25155.95152.00153.00153.0049,150
Mar 19, 2025143.50153.50143.50151.25151.2550,649
Mar 18, 2025141.00145.45141.00143.55143.5547,116
Mar 17, 2025142.80143.50140.00141.30141.3038,611
Mar 13, 2025144.25146.50142.40142.80142.8096,730
Mar 12, 2025142.30149.00142.25146.05146.0543,006
Mar 11, 2025143.95149.80141.35144.15144.1528,705
Mar 10, 2025156.45156.45143.45144.20144.2032,518
Mar 7, 2025159.85159.85150.60151.45151.4562,505
Mar 6, 2025154.90155.95152.90155.65155.6552,028
Mar 5, 2025148.00154.00142.00153.85153.8566,854
Mar 4, 2025139.75144.70139.40142.70142.7045,687
Mar 3, 2025165.00165.00138.50140.60140.6012,976
Feb 28, 2025152.00152.00143.15145.60145.6018,091
Feb 27, 2025155.05155.85149.45152.40152.4044,121
Feb 25, 2025156.80158.25151.55157.50157.5044,396
Feb 24, 2025162.10162.10152.90153.50153.5027,252
Feb 21, 2025162.00167.85160.00162.10162.1017,238
Feb 20, 2025169.00169.00158.10164.05164.0518,549
Feb 19, 2025156.40164.00154.90162.15162.1534,708
Feb 18, 2025162.00162.00153.90156.20156.2017,420
Feb 17, 2025156.00164.35154.00162.45162.4548,802
Feb 14, 2025168.00168.00156.15160.60160.6018,816
Feb 13, 2025174.10174.10165.00167.45167.4521,948
Feb 12, 2025165.85172.65159.55171.65171.6528,318
Feb 11, 2025179.95179.95165.00166.10166.1050,575
Feb 10, 2025196.95197.65176.50180.10180.1052,572
Feb 7, 2025190.85194.00188.15192.60192.6035,124
Feb 6, 2025198.25200.90190.00191.25191.2543,340
Feb 5, 2025190.85197.00187.10195.75195.7522,515
Feb 4, 2025186.40189.35183.10186.80186.8017,406
Feb 3, 2025182.00188.00174.00184.60184.6058,316
Feb 1, 2025179.00184.20171.65178.50178.5024,045
Jan 31, 2025183.85183.85177.25177.85177.8520,963
Jan 30, 2025172.95182.80169.05180.80180.8047,419
Jan 29, 2025185.00185.00169.00170.35170.3522,603
Jan 28, 2025173.20174.15163.55171.30171.3028,618
Jan 27, 2025180.55181.20167.85169.80169.8049,099
Jan 24, 2025190.25190.25180.00181.80181.8022,099
Jan 23, 2025188.50191.70187.30188.70188.705,843
Jan 22, 2025198.50198.50182.00188.35188.3533,079
Jan 21, 2025195.05199.65191.80194.20194.2043,060
Jan 20, 2025200.10201.80196.40198.75198.7530,703
Jan 17, 2025199.15199.65193.35197.00197.0028,864
Jan 16, 2025197.00198.00191.70195.15195.1569,652
Jan 15, 2025188.85192.45183.10190.35190.3580,899
Jan 14, 2025185.40189.25181.00182.80182.8058,418
Jan 13, 2025184.20194.35178.60180.85180.8542,357
Jan 10, 2025196.55196.55184.00188.10188.1059,005
Jan 9, 2025205.00205.90196.20198.75198.75104,067
Jan 8, 2025197.55206.25194.45204.80204.8090,675
Jan 7, 2025190.60198.00189.50194.95194.95105,587
Jan 6, 2025204.05205.00188.55190.60190.60133,102
Jan 3, 2025199.00208.40197.10203.05203.05376,233
Jan 2, 2025193.00200.80191.50197.10197.10198,223
Jan 1, 2025188.05193.00183.50190.45190.45114,727
Dec 31, 2024185.45186.90182.20184.60184.6056,016
Dec 30, 2024184.70187.10178.85184.65184.6560,289
Dec 27, 2024184.00184.00178.85180.20180.2033,019
Dec 26, 2024180.75181.40176.85179.85179.8528,067
Dec 24, 2024183.15184.00178.45180.10180.1030,327
Dec 23, 2024181.85184.00177.35180.10180.1028,154
Dec 20, 2024188.60188.60177.00178.90178.9069,521
Dec 19, 2024184.50188.10182.40187.45187.4599,653
Dec 18, 2024188.15190.05184.00187.65187.6540,719
Dec 17, 2024194.50194.50187.00188.10188.1030,139
Dec 16, 2024191.95199.00191.95194.00194.0044,599
Dec 13, 2024194.55196.95191.00194.70194.70140,610
Dec 12, 2024193.00195.75189.00194.40194.4049,741
Dec 11, 2024192.25194.55187.70191.60191.6063,904
Dec 10, 2024192.60192.60186.90189.30189.3039,732
Dec 9, 2024191.30200.40190.60192.60192.6041,388
Dec 6, 2024190.80198.10188.60194.45194.45108,440
Dec 5, 2024189.35190.90183.35188.75188.7573,112
Dec 4, 2024185.05194.00182.40189.30189.3097,039
Dec 3, 2024190.00192.80183.15184.55184.5596,958
Dec 2, 2024176.00191.00174.00189.10189.10139,603
Nov 29, 2024166.70177.50165.15175.65175.65182,493
Nov 28, 2024168.35171.90162.50164.10164.10194,961
Nov 27, 2024156.35168.30154.00167.00167.00230,061
Nov 26, 2024151.90161.35148.00156.25156.25645,909
Nov 25, 2024151.00154.75148.25149.10149.1030,789
Nov 22, 2024148.65150.70144.75148.60148.6012,122
Nov 21, 2024142.45149.95138.20145.70145.7021,946
Nov 19, 2024144.75144.75140.60141.20141.2013,933
Nov 18, 2024146.35149.00142.00142.35142.3515,766
Nov 14, 2024145.30150.70144.70146.05146.0514,221
Nov 13, 2024152.75152.75146.00146.40146.4017,958
Nov 12, 2024156.00156.00150.70152.25152.2514,270
Nov 11, 2024155.20155.20149.45150.20150.2015,713
Nov 8, 2024153.00155.00150.40152.45152.4531,593
Nov 7, 2024150.10154.65150.10153.15153.1522,356
Nov 6, 2024151.10152.15150.90151.80151.804,500
Nov 4, 2024163.00163.00151.05154.30154.30852,214
Nov 1, 2024162.00162.00157.90159.15159.152,214
Oct 31, 2024152.80160.30147.80158.95158.9531,016
Oct 29, 2024151.80151.80143.65144.10144.109,220
Oct 28, 2024147.00147.20145.00145.40145.408,401
Oct 25, 2024153.00153.00146.00146.75146.7515,769
Oct 24, 2024145.95151.00145.95150.15150.155,855
Oct 23, 2024154.55154.55147.95149.60149.6011,651
Oct 22, 2024158.25158.25150.90151.40151.4027,639
Oct 21, 2024160.50160.50155.05155.50155.508,065
Oct 18, 2024160.95160.95158.05159.25159.256,066
Oct 17, 2024160.30160.45158.45160.10160.104,354
Oct 16, 2024160.25160.85159.15160.40160.403,023
Oct 15, 2024162.00162.00157.15160.35160.358,332
Oct 14, 2024159.25164.20159.00161.65161.6514,556
Oct 11, 2024160.00161.50156.00159.25159.2525,329
Oct 10, 2024159.15159.55155.90156.15156.1523,310
Oct 9, 2024162.00162.00157.60159.90159.906,322
Oct 8, 2024156.50158.50155.00158.05158.056,036
Oct 7, 2024166.00166.00154.95156.25156.2520,958
Oct 4, 2024161.80164.50161.00162.15162.1514,713
Oct 3, 2024164.00168.10162.05163.95163.9514,321
Oct 1, 2024169.00169.10164.40165.50165.5015,832
Sep 30, 2024175.00175.00166.00169.00169.0012,876
Sep 27, 2024169.05173.20167.00171.45171.4525,910
Sep 26, 2024165.40168.10163.70167.30167.3021,794
Sep 25, 2024168.00168.00164.15164.95164.9517,942
Sep 24, 2024170.05170.65165.95167.10167.1041,246
Sep 23, 2024174.75174.75169.00170.80170.809,642
Sep 20, 2024170.15174.75166.10172.55172.559,382
Sep 19, 2024168.50170.35166.35166.80166.808,350
Sep 18, 2024172.00172.55168.00169.15169.158,296
Sep 17, 2024173.00174.85171.55171.95171.9514,554
Sep 16, 2024176.20176.65173.10174.05174.0511,454
Sep 13, 2024173.75175.55172.70174.80174.8011,148
Sep 12, 2024177.10177.10172.00173.75173.756,482
Sep 11, 2024178.50178.50172.00173.40173.4012,467
Sep 10, 2024174.50178.60171.80177.00177.007,420
Sep 9, 2024177.00177.00169.10170.70170.7027,543
Sep 6, 2024176.95177.40172.90174.10174.1013,475
Sep 5, 2024176.60178.75175.20175.80175.8021,112
Sep 4, 2024176.40177.50173.55175.80175.8010,413
Sep 3, 2024174.20175.90173.00174.85174.8514,386
Sep 2, 2024175.00176.85172.00173.20173.2033,455
Aug 30, 2024176.00177.05172.60173.10173.1024,110
Aug 29, 2024183.00183.00175.90176.00176.0052,122
Aug 28, 2024177.90177.90176.10176.40176.406,627
Aug 26, 2024176.70180.45176.70178.45178.4536,161
Aug 23, 2024180.25180.25176.55177.75177.7516,270
Aug 22, 2024178.85182.35178.85180.15180.1522,102
Aug 21, 2024185.40185.40178.05179.00179.0014,156
Aug 20, 2024183.45183.45179.35181.75181.7525,801
Aug 19, 2024178.65180.60174.05179.10179.1026,161
Aug 16, 2024176.00176.05172.10174.40174.4055,291
Aug 14, 2024183.95184.30176.15179.30179.307,290
Aug 13, 2024182.85183.45179.70182.80182.809,026
Aug 12, 2024179.30183.95179.00182.40182.4011,507
Aug 9, 2024182.50183.95178.00180.15180.1525,084
Aug 8, 2024182.20184.70179.15182.50182.5025,795
Aug 7, 2024184.15184.15179.60180.60180.609,546
Aug 6, 2024178.05185.35178.05180.90180.908,051
Aug 5, 2024181.00183.35178.00180.30180.3012,924
Aug 2, 2024185.50188.15183.70186.10186.104,265
Aug 1, 2024188.95189.00183.55187.35187.3525,622
Jul 31, 2024189.30190.50187.00187.55187.5518,587
Jul 30, 2024194.50194.50188.95189.30189.3013,668
Jul 29, 2024190.00192.55187.40191.70191.7021,171
Jul 26, 2024185.60194.80185.60189.65189.6541,305
Jul 25, 2024187.95191.50185.00188.10188.1019,190
Jul 24, 2024182.05190.20182.05188.15188.159,739
Jul 23, 2024190.00190.00177.70185.75185.7540,702
Jul 22, 2024175.00188.00175.00186.10186.1013,104
Jul 19, 2024187.20187.20177.70178.20178.2045,626
Jul 18, 2024188.00191.55183.00183.95183.9598,459
Jul 16, 2024189.00192.50186.35187.00187.009,420
Jul 15, 2024193.00193.00188.15189.95189.9516,430
Jul 12, 2024198.50198.50190.55193.30193.30619,468
Jul 11, 2024195.75197.50191.50194.75194.7534,068
Jul 10, 2024200.05202.65186.95195.35195.35100,067
Jul 9, 2024202.95203.70198.00201.40201.401,056,949
Jul 8, 2024198.50204.20190.30198.35198.35354,230
Jul 5, 2024191.95197.95189.25195.15195.15116,645
Jul 4, 2024184.70197.30183.55191.95191.95113,027
Jul 3, 2024180.60182.90175.55178.35178.351,025,709
Jul 2, 2024182.00182.00177.55179.50179.5021,529
Jul 1, 2024182.00183.65177.90178.75178.7538,311
Jun 28, 2024180.00183.55176.95180.05180.0528,956
Jun 27, 2024184.10186.95179.65181.20181.2023,002
Jun 26, 2024191.05193.60184.10184.40184.4014,919
Jun 25, 2024193.95193.95185.80189.30189.3028,994
Jun 24, 2024190.10193.00188.05190.15190.1520,204
Jun 21, 2024190.00195.35188.45189.70189.7098,180
Jun 20, 2024188.20192.75184.30192.20192.2050,739
Jun 19, 2024177.90190.30175.50187.55187.55206,929
Jun 18, 2024173.55178.80173.10177.90177.9061,853
Jun 14, 2024170.05175.20169.70173.55173.5534,772
Jun 13, 2024175.00175.00170.65171.20171.2030,697
Jun 12, 2024171.35175.00171.20172.65172.6511,309
Jun 11, 2024171.10174.00170.00171.35171.3542,436
Jun 10, 2024176.60179.35169.05172.25172.2550,903
Jun 7, 2024163.65171.50163.65170.60170.6040,020
Jun 6, 2024164.05168.75163.95165.65165.6535,064
Jun 5, 2024154.85164.00151.00163.40163.4018,148
Jun 4, 2024165.05165.05146.25151.25151.25111,865
Jun 3, 2024181.00181.00164.60166.30166.3099,837
May 31, 2024178.65178.65167.20168.00168.0074,734
May 30, 2024177.85180.70174.10175.15175.1533,182
May 29, 2024174.45182.50170.00180.50180.5061,298
May 28, 2024182.00182.50179.95180.90180.9010,609
May 27, 2024180.00184.80180.00181.15181.1538,875
May 24, 2024185.00185.00179.00180.10180.1076,813
May 23, 2024190.85191.70183.45187.10187.1023,450
May 22, 2024189.00192.50187.00187.60187.6040,284
May 21, 2024189.15190.60186.05189.10189.1013,174
May 17, 2024175.85186.50175.85183.65183.6579,568
May 16, 2024178.25178.95175.20175.85175.8513,591
May 15, 2024182.95182.95176.10177.55177.5543,447
May 14, 2024179.15182.60179.00180.00180.0024,167
May 13, 2024181.30182.45178.75180.00180.0021,875
May 10, 2024184.00185.00177.85181.95181.9528,641
May 9, 2024185.65185.95180.10181.50181.5033,772
May 8, 2024186.45186.95178.00185.75185.75200,705
May 7, 2024188.10188.15183.30185.75185.7515,690
May 6, 2024194.95195.15187.50188.05188.0537,919
May 3, 2024194.50197.55191.30192.20192.2032,767
May 2, 2024196.10198.15194.75195.45195.458,886
Apr 30, 2024200.65200.85195.00195.95195.9510,560
Apr 29, 2024199.50199.70195.20198.80198.8017,442
Apr 26, 2024197.40201.50195.00196.25196.2516,180
Apr 25, 2024198.10200.60196.95197.15197.1522,548
Waiting for permission
Allow microphone access to enable voice search

Try again.