278.00
+14.80
+(5.62%)
At close: April 11 at 3:20:13 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 280.50 | 280.50 | 271.10 | 278.00 | 278.00 | 89 |
| Apr 9, 2025 | 259.50 | 263.20 | 259.50 | 263.20 | 263.20 | 3 |
| Apr 8, 2025 | 277.95 | 277.95 | 260.00 | 263.05 | 263.05 | 176 |
| Apr 7, 2025 | 270.00 | 271.50 | 269.00 | 269.20 | 269.20 | 43 |
| Apr 4, 2025 | 280.30 | 280.30 | 270.05 | 271.80 | 271.80 | 239 |
| Apr 3, 2025 | 280.55 | 288.00 | 270.00 | 280.30 | 280.30 | 637 |
| Apr 2, 2025 | 287.40 | 287.40 | 265.05 | 277.60 | 277.60 | 365 |
| Apr 1, 2025 | 276.10 | 318.70 | 276.10 | 287.40 | 287.40 | 496 |
| Mar 28, 2025 | 277.80 | 322.25 | 268.60 | 276.30 | 276.30 | 8,918 |
| Mar 27, 2025 | 271.50 | 271.50 | 260.00 | 268.55 | 268.55 | 356 |
| Mar 26, 2025 | 278.00 | 278.00 | 256.00 | 260.10 | 260.10 | 264 |
| Mar 25, 2025 | 275.00 | 280.95 | 250.05 | 264.05 | 264.05 | 1,244 |
| Mar 24, 2025 | 276.00 | 289.00 | 275.00 | 275.40 | 275.40 | 698 |
| Mar 21, 2025 | 279.95 | 283.90 | 276.00 | 276.10 | 276.10 | 81 |
| Mar 20, 2025 | 263.10 | 280.00 | 263.10 | 276.35 | 276.35 | 430 |
| Mar 19, 2025 | 284.00 | 284.00 | 253.30 | 280.90 | 280.90 | 701 |
| Mar 18, 2025 | 270.95 | 275.00 | 260.00 | 275.00 | 275.00 | 338 |
| Mar 17, 2025 | 264.95 | 271.65 | 264.90 | 270.95 | 270.95 | 288 |
| Mar 13, 2025 | 270.00 | 275.00 | 251.10 | 253.70 | 253.70 | 494 |
| Mar 12, 2025 | 260.00 | 265.20 | 257.00 | 264.85 | 264.85 | 276 |
| Mar 11, 2025 | 255.00 | 256.00 | 252.00 | 252.70 | 252.70 | 478 |
| Mar 10, 2025 | 287.00 | 287.00 | 259.00 | 266.90 | 266.90 | 1,080 |
| Mar 7, 2025 | 289.95 | 289.95 | 282.00 | 287.00 | 287.00 | 343 |
| Mar 6, 2025 | 290.00 | 295.00 | 280.00 | 289.95 | 289.95 | 480 |
| Mar 5, 2025 | 272.00 | 298.90 | 272.00 | 288.40 | 288.40 | 756 |
| Mar 4, 2025 | 264.75 | 277.00 | 264.75 | 275.90 | 275.90 | 117 |
| Mar 3, 2025 | 264.75 | 264.75 | 264.75 | 264.75 | 264.75 | 1 |
| Feb 28, 2025 | 260.05 | 267.00 | 250.50 | 264.75 | 264.75 | 154 |
| Feb 27, 2025 | 256.30 | 269.60 | 256.30 | 262.70 | 262.70 | 189 |
| Feb 25, 2025 | 250.40 | 270.95 | 250.00 | 256.30 | 256.30 | 355 |
| Feb 24, 2025 | 268.00 | 271.80 | 268.00 | 271.80 | 271.80 | 584 |
| Feb 21, 2025 | 255.00 | 271.50 | 253.30 | 268.90 | 268.90 | 1,042 |
| Feb 20, 2025 | 250.00 | 250.00 | 244.05 | 249.55 | 249.55 | 4,294 |
| Feb 19, 2025 | 245.05 | 264.30 | 240.00 | 243.35 | 243.35 | 4,879 |
| Feb 18, 2025 | 263.00 | 264.70 | 248.00 | 250.30 | 250.30 | 4,739 |
| Feb 17, 2025 | 276.00 | 276.00 | 255.70 | 274.55 | 274.55 | 437 |
| Feb 14, 2025 | 277.00 | 280.00 | 260.00 | 261.90 | 261.90 | 823 |
| Feb 13, 2025 | 291.50 | 291.50 | 280.00 | 281.35 | 281.35 | 2,073 |
| Feb 12, 2025 | 298.95 | 298.95 | 286.25 | 297.40 | 297.40 | 404 |
| Feb 11, 2025 | 304.30 | 304.30 | 282.75 | 299.65 | 299.65 | 585 |
| Feb 10, 2025 | 296.05 | 304.85 | 285.20 | 296.35 | 296.35 | 480 |
| Feb 7, 2025 | 319.25 | 319.25 | 287.70 | 290.20 | 290.20 | 962 |
| Feb 6, 2025 | 302.80 | 324.60 | 293.50 | 310.55 | 310.55 | 2,535 |
| Feb 5, 2025 | 284.75 | 295.60 | 284.75 | 286.90 | 286.90 | 97 |
| Feb 4, 2025 | 280.20 | 299.20 | 280.20 | 284.70 | 284.70 | 480 |
| Feb 3, 2025 | 290.00 | 298.90 | 284.00 | 290.15 | 290.15 | 71 |
| Feb 1, 2025 | 302.50 | 302.50 | 287.00 | 291.40 | 291.40 | 251 |
| Jan 31, 2025 | 305.00 | 305.00 | 280.10 | 294.10 | 294.10 | 1,692 |
| Jan 30, 2025 | 312.90 | 312.90 | 289.00 | 298.50 | 298.50 | 481 |
| Jan 29, 2025 | 304.30 | 304.30 | 284.65 | 297.75 | 297.75 | 1,733 |
| Jan 28, 2025 | 281.50 | 310.70 | 281.50 | 299.80 | 299.80 | 172 |
| Jan 27, 2025 | 316.70 | 316.70 | 293.10 | 293.30 | 293.30 | 1,723 |
| Jan 24, 2025 | 317.95 | 317.95 | 300.00 | 300.55 | 300.55 | 704 |
| Jan 23, 2025 | 320.45 | 320.45 | 301.25 | 306.00 | 306.00 | 535 |
| Jan 22, 2025 | 320.00 | 324.70 | 295.00 | 303.90 | 303.90 | 3,018 |
| Jan 21, 2025 | 368.00 | 379.90 | 299.00 | 306.15 | 306.15 | 13,761 |
| Jan 20, 2025 | 343.90 | 375.00 | 334.15 | 368.00 | 368.00 | 1,116 |
| Jan 17, 2025 | 348.95 | 352.00 | 336.45 | 343.90 | 343.90 | 693 |
| Jan 16, 2025 | 331.60 | 344.80 | 331.60 | 332.20 | 332.20 | 97 |
| Jan 15, 2025 | 344.85 | 351.00 | 331.05 | 341.00 | 341.00 | 1,119 |
| Jan 14, 2025 | 337.50 | 340.00 | 317.15 | 337.90 | 337.90 | 1,140 |
| Jan 13, 2025 | 364.00 | 364.00 | 311.00 | 312.95 | 312.95 | 2,763 |
| Jan 10, 2025 | 377.00 | 385.00 | 341.55 | 370.65 | 370.65 | 4,547 |
| Jan 9, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 2 |
| Jan 8, 2025 | 336.00 | 336.00 | 323.30 | 325.10 | 325.10 | 117 |
| Jan 7, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 1 |
| Jan 6, 2025 | 338.65 | 340.00 | 326.95 | 334.60 | 334.60 | 101 |
| Jan 3, 2025 | 347.85 | 347.85 | 332.00 | 345.55 | 345.55 | 44 |
| Jan 2, 2025 | 349.00 | 349.00 | 347.90 | 347.90 | 347.90 | 13 |
| Jan 1, 2025 | 332.00 | 335.00 | 332.00 | 334.85 | 334.85 | 48 |
| Dec 31, 2024 | 337.00 | 337.00 | 321.85 | 331.85 | 331.85 | 125 |
| Dec 30, 2024 | 332.20 | 347.50 | 327.05 | 337.00 | 337.00 | 137 |
Related Tickers
ROHLTD.BO Royal Orchid Hotels Limited
380.00
+3.42%
JUNIPER.NS Juniper Hotels Limited
261.00
-0.40%
PARKHOTELS.NS PARKHOTELS
139.02
+3.63%
ADVANIHOTR.NS Advani Hotels & Resorts (India) Limited
59.80
+2.45%
CHALET.NS Chalet Hotels Limited
825.00
+3.18%
EIHOTEL.NS EIH Limited
359.00
+1.64%
SAMHI.NS SAMHI Hotels Limited
151.00
+4.53%
LEMONTREE.NS Lemon Tree Hotels Limited
139.80
+2.19%