Juniper Hotels Limited JUNIPER
NSE · India · Consumer Services
INR 218.40+4.98 (+2.33%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 214.99 | +0.74% | INR 213.95 | INR 218.40 | INR 210.91 | 188.66K |
| 2026-09-30 | INR 213.42 | -0.25% | INR 214.00 | INR 218.00 | INR 212.15 | 90.33K |
| 2026-09-29 | INR 213.95 | -0.38% | INR 216.62 | INR 216.62 | INR 212.35 | 93.33K |
| 2026-09-28 | INR 214.76 | -0.71% | INR 217.44 | INR 217.44 | INR 211.49 | 125.66K |
| 2026-09-25 | INR 216.29 | -0.97% | INR 220.29 | INR 221.98 | INR 214.73 | 75.55K |
| 2026-09-24 | INR 218.41 | -1.52% | INR 221.00 | INR 221.99 | INR 217.51 | 69.64K |
| 2026-09-23 | INR 221.77 | -0.46% | INR 224.65 | INR 224.95 | INR 221.01 | 82.05K |
| 2026-09-22 | INR 222.80 | -0.05% | INR 225.00 | INR 229.00 | INR 220.84 | 118.01K |
| 2026-09-21 | INR 222.92 | -0.63% | INR 225.00 | INR 229.32 | INR 221.05 | 164.46K |
| 2026-09-18 | INR 224.33 | +4.13% | INR 217.00 | INR 226.48 | INR 215.46 | 274.54K |
| 2026-09-17 | INR 215.44 | +0.52% | INR 219.00 | INR 219.07 | INR 214.53 | 123.94K |
| 2026-09-16 | INR 214.32 | -0.24% | INR 212.00 | INR 217.28 | INR 209.21 | 451.28K |
| 2026-09-15 | INR 214.84 | -2.84% | INR 222.50 | INR 223.91 | INR 213.00 | 124.45K |
| 2026-09-14 | INR 221.12 | 0.00% | INR 221.12 | INR 221.12 | INR 221.12 | 0 |
| 2026-09-11 | INR 221.12 | -2.76% | INR 227.39 | INR 228.00 | INR 220.23 | 163.78K |
| 2026-09-10 | INR 227.39 | +6.55% | INR 210.01 | INR 233.99 | INR 210.01 | 1.04M |
| 2026-09-09 | INR 213.41 | -1.08% | INR 217.37 | INR 217.37 | INR 212.84 | 120.64K |
| 2026-09-08 | INR 215.75 | +0.20% | INR 217.50 | INR 217.50 | INR 212.72 | 71.83K |
| 2026-09-07 | INR 215.33 | -0.69% | INR 216.80 | INR 217.95 | INR 214.50 | 64.58K |
| 2026-09-04 | INR 216.82 | -0.40% | INR 215.00 | INR 220.94 | INR 214.50 | 82.89K |
| 2026-09-03 | INR 217.69 | -0.37% | INR 220.00 | INR 224.49 | INR 217.00 | 205.87K |
| 2026-09-02 | INR 218.50 | +2.04% | INR 213.00 | INR 220.20 | INR 211.60 | 383.47K |
| 2026-09-01 | INR 214.14 | -0.10% | INR 212.00 | INR 215.39 | INR 210.50 | 280.75K |
| 2026-08-31 | INR 214.36 | -0.11% | INR 216.20 | INR 218.00 | INR 210.81 | 276.99K |
| 2026-08-28 | INR 214.59 | -0.68% | INR 216.05 | INR 217.90 | INR 213.45 | 163.44K |
| 2026-08-27 | INR 216.05 | +1.89% | INR 215.00 | INR 217.50 | INR 209.91 | 470.59K |
| 2026-08-26 | INR 212.04 | +0.17% | INR 214.40 | INR 214.40 | INR 210.39 | 83.07K |
| 2026-08-25 | INR 211.67 | +1.22% | INR 209.90 | INR 213.37 | INR 205.60 | 179.52K |
| 2026-08-24 | INR 209.12 | -0.46% | INR 211.45 | INR 212.45 | INR 208.40 | 211.90K |
| 2026-08-21 | INR 210.08 | +2.37% | INR 204.61 | INR 211.00 | INR 202.50 | 430.21K |
| 2026-08-20 | INR 205.21 | +3.75% | INR 194.00 | INR 207.00 | INR 194.00 | 509.83K |
| 2026-08-19 | INR 197.79 | +0.25% | INR 199.24 | INR 199.73 | INR 194.91 | 906.09K |
| 2026-08-18 | INR 197.29 | +2.71% | INR 196.40 | INR 198.50 | INR 192.62 | 185.09K |
| 2026-08-17 | INR 192.09 | -0.46% | INR 195.50 | INR 195.50 | INR 190.00 | 137.39K |
| 2026-08-14 | INR 192.98 | -0.43% | INR 193.81 | INR 195.88 | INR 192.40 | 140.10K |
| 2026-08-13 | INR 193.82 | -2.73% | INR 201.90 | INR 206.67 | INR 191.86 | 1.61M |
| 2026-08-12 | INR 199.26 | +2.59% | INR 195.50 | INR 203.00 | INR 195.50 | 349.71K |
| 2026-08-11 | INR 194.23 | -0.97% | INR 194.16 | INR 197.49 | INR 193.76 | 102.03K |
| 2026-08-10 | INR 196.13 | +0.66% | INR 194.13 | INR 197.90 | INR 193.50 | 308.03K |
| 2026-08-07 | INR 194.85 | -1.62% | INR 196.00 | INR 197.47 | INR 193.73 | 216.57K |
| 2026-08-06 | INR 198.05 | -0.93% | INR 202.00 | INR 219.01 | INR 196.66 | 1.75M |
| 2026-08-05 | INR 199.90 | +2.01% | INR 198.90 | INR 202.80 | INR 197.08 | 168.19K |
| 2026-08-04 | INR 195.97 | -0.90% | INR 198.50 | INR 198.50 | INR 195.00 | 35.21K |
| 2026-08-03 | INR 197.75 | +1.24% | INR 198.00 | INR 199.00 | INR 196.45 | 82.93K |
| 2026-07-31 | INR 195.33 | -0.15% | INR 193.06 | INR 195.89 | INR 193.06 | 32.78K |
| 2026-07-30 | INR 195.63 | -0.74% | INR 198.40 | INR 198.40 | INR 194.00 | 30.04K |
| 2026-07-29 | INR 197.09 | +1.10% | INR 194.02 | INR 198.15 | INR 194.02 | 52.94K |
| 2026-07-28 | INR 194.95 | -1.55% | INR 200.00 | INR 200.00 | INR 193.42 | 37.62K |
| 2026-07-27 | INR 198.01 | +2.56% | INR 198.40 | INR 199.00 | INR 193.81 | 110.13K |
| 2026-07-24 | INR 193.07 | -0.92% | INR 195.00 | INR 195.00 | INR 190.81 | 56.22K |
| 2026-07-23 | INR 194.86 | +1.27% | INR 192.10 | INR 196.00 | INR 190.80 | 87.81K |
| 2026-07-22 | INR 192.41 | -2.27% | INR 198.36 | INR 198.36 | INR 191.76 | 107.61K |
| 2026-07-21 | INR 196.88 | +0.76% | INR 195.51 | INR 199.00 | INR 194.75 | 78.14K |
| 2026-07-20 | INR 195.40 | +0.05% | INR 199.20 | INR 199.80 | INR 194.05 | 1.41M |
| 2026-07-17 | INR 195.31 | +0.17% | INR 194.90 | INR 196.00 | INR 193.10 | 40.50K |
| 2026-07-16 | INR 194.97 | -0.71% | INR 197.40 | INR 198.98 | INR 194.09 | 35.72K |
| 2026-07-15 | INR 196.36 | -0.23% | INR 197.60 | INR 199.90 | INR 195.42 | 68.45K |
| 2026-07-14 | INR 196.82 | -1.57% | INR 199.00 | INR 200.70 | INR 196.50 | 49.07K |
| 2026-07-13 | INR 199.95 | +0.52% | INR 198.92 | INR 201.95 | INR 193.01 | 141.15K |
| 2026-07-10 | INR 198.92 | +0.69% | INR 198.54 | INR 199.85 | INR 196.70 | 46.67K |
| 2026-07-09 | INR 197.56 | +1.70% | INR 195.00 | INR 198.65 | INR 191.61 | 60.33K |
| 2026-07-08 | INR 194.26 | -2.09% | INR 199.88 | INR 199.88 | INR 192.25 | 77.39K |
| 2026-07-07 | INR 198.41 | +1.26% | INR 195.95 | INR 199.99 | INR 195.62 | 52.60K |
| 2026-07-06 | INR 195.95 | -0.60% | INR 202.95 | INR 202.95 | INR 195.10 | 55.32K |
| 2026-07-03 | INR 197.13 | -1.04% | INR 201.90 | INR 201.90 | INR 196.21 | 69.34K |
| 2026-07-02 | INR 199.20 | +2.21% | INR 196.00 | INR 201.00 | INR 195.65 | 200.38K |
| 2026-07-01 | INR 194.90 | +0.46% | INR 195.90 | INR 197.50 | INR 193.10 | 122.19K |
| 2026-06-30 | INR 194.01 | +0.41% | INR 195.22 | INR 198.93 | INR 192.00 | 74.94K |
| 2026-06-29 | INR 193.22 | -1.77% | INR 196.00 | INR 197.06 | INR 191.87 | 130.97K |
| 2026-06-26 | INR 196.70 | 0.00% | INR 196.70 | INR 196.70 | INR 196.70 | 0 |
| 2026-06-25 | INR 196.70 | -1.32% | INR 199.00 | INR 200.55 | INR 196.30 | 104.05K |
| 2026-06-24 | INR 199.34 | -0.19% | INR 204.89 | INR 204.89 | INR 197.40 | 63.52K |
| 2026-06-23 | INR 199.72 | -2.80% | INR 207.00 | INR 207.00 | INR 197.80 | 282.70K |
| 2026-06-22 | INR 205.47 | +1.84% | INR 204.49 | INR 209.60 | INR 203.00 | 155.33K |
| 2026-06-19 | INR 201.76 | +2.80% | INR 196.76 | INR 207.00 | INR 196.24 | 279.47K |
| 2026-06-18 | INR 196.26 | -1.26% | INR 198.20 | INR 200.85 | INR 195.26 | 104.56K |
| 2026-06-17 | INR 198.76 | +0.74% | INR 199.41 | INR 201.50 | INR 197.60 | 79.05K |
| 2026-06-16 | INR 197.30 | -1.54% | INR 200.10 | INR 202.49 | INR 196.25 | 171.74K |
| 2026-06-15 | INR 200.39 | +2.63% | INR 197.90 | INR 203.70 | INR 195.81 | 181.86K |
| 2026-06-12 | INR 195.25 | +1.20% | INR 196.79 | INR 199.00 | INR 192.50 | 202.96K |
| 2026-06-11 | INR 192.93 | -2.75% | INR 199.88 | INR 199.88 | INR 192.00 | 85.04K |
| 2026-06-10 | INR 198.38 | +0.79% | INR 199.10 | INR 202.59 | INR 197.00 | 249.68K |
| 2026-06-09 | INR 196.82 | -2.40% | INR 201.65 | INR 201.65 | INR 195.10 | 146.18K |
| 2026-06-08 | INR 201.65 | -1.76% | INR 202.86 | INR 208.00 | INR 198.02 | 152.53K |
| 2026-06-05 | INR 205.27 | +2.02% | INR 206.00 | INR 215.90 | INR 204.00 | 521.87K |
| 2026-06-04 | INR 201.21 | +3.66% | INR 196.98 | INR 202.97 | INR 192.01 | 254.36K |
| 2026-06-03 | INR 194.11 | +0.34% | INR 193.00 | INR 195.89 | INR 190.73 | 50.46K |
| 2026-06-02 | INR 193.46 | -0.54% | INR 191.50 | INR 196.59 | INR 191.50 | 98.34K |
| 2026-06-01 | INR 194.51 | -1.33% | INR 197.10 | INR 199.29 | INR 191.20 | 155.40K |
| 2026-05-29 | INR 197.14 | +0.16% | INR 199.90 | INR 199.90 | INR 194.50 | 88.74K |