Samhi Hotels Limited SAMHI
NSE · India · Consumer Services
INR 154.50+0.82 (+0.53%)
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 154.37 | +0.45% | INR 153.30 | INR 155.49 | INR 149.35 | 1.07M |
| 2026-09-30 | INR 153.68 | +2.91% | INR 149.35 | INR 155.00 | INR 149.35 | 803.68K |
| 2026-09-29 | INR 149.34 | -0.55% | INR 149.55 | INR 150.85 | INR 145.55 | 888.23K |
| 2026-09-28 | INR 150.16 | -5.67% | INR 154.05 | INR 155.98 | INR 149.70 | 1.47M |
| 2026-09-25 | INR 159.19 | +0.16% | INR 158.25 | INR 160.90 | INR 157.50 | 352.71K |
| 2026-09-24 | INR 158.94 | -0.67% | INR 160.64 | INR 161.70 | INR 157.76 | 618.45K |
| 2026-09-23 | INR 160.01 | +0.31% | INR 159.63 | INR 161.71 | INR 159.40 | 402.85K |
| 2026-09-22 | INR 159.52 | -0.46% | INR 159.59 | INR 161.69 | INR 159.00 | 527.29K |
| 2026-09-21 | INR 160.26 | -1.06% | INR 154.01 | INR 170.00 | INR 151.75 | 3.52M |
| 2026-09-18 | INR 161.98 | +3.39% | INR 157.00 | INR 163.50 | INR 157.00 | 928.39K |
| 2026-09-17 | INR 156.67 | -2.25% | INR 160.00 | INR 162.24 | INR 153.60 | 1.22M |
| 2026-09-16 | INR 160.27 | +4.94% | INR 152.05 | INR 164.00 | INR 149.00 | 4.54M |
| 2026-09-15 | INR 152.73 | -2.76% | INR 157.00 | INR 158.99 | INR 152.25 | 468.45K |
| 2026-09-14 | INR 157.07 | 0.00% | INR 157.07 | INR 157.07 | INR 157.07 | 0 |
| 2026-09-11 | INR 157.07 | -1.95% | INR 158.40 | INR 160.00 | INR 156.13 | 1.09M |
| 2026-09-10 | INR 160.20 | +5.10% | INR 151.10 | INR 172.50 | INR 151.10 | 14.03M |
| 2026-09-09 | INR 152.43 | -2.04% | INR 155.90 | INR 156.20 | INR 151.82 | 989.73K |
| 2026-09-08 | INR 155.61 | -0.10% | INR 155.77 | INR 158.09 | INR 153.42 | 806.38K |
| 2026-09-07 | INR 155.77 | +1.16% | INR 151.00 | INR 157.20 | INR 148.92 | 1.64M |
| 2026-09-04 | INR 153.99 | +0.92% | INR 152.59 | INR 155.60 | INR 152.55 | 397.85K |
| 2026-09-03 | INR 152.59 | +0.75% | INR 151.45 | INR 153.50 | INR 150.43 | 800.31K |
| 2026-09-02 | INR 151.45 | -1.05% | INR 152.50 | INR 153.95 | INR 150.55 | 830.17K |
| 2026-09-01 | INR 153.05 | -2.12% | INR 156.00 | INR 156.21 | INR 152.35 | 844.22K |
| 2026-08-31 | INR 156.36 | +0.22% | INR 156.43 | INR 157.00 | INR 154.56 | 426.31K |
| 2026-08-28 | INR 156.01 | -0.98% | INR 157.72 | INR 160.00 | INR 155.00 | 679.03K |
| 2026-08-27 | INR 157.55 | -0.97% | INR 159.11 | INR 160.48 | INR 157.10 | 1.23M |
| 2026-08-26 | INR 159.10 | +0.23% | INR 160.94 | INR 160.94 | INR 158.57 | 409.54K |
| 2026-08-25 | INR 158.74 | -0.53% | INR 160.00 | INR 160.28 | INR 158.00 | 654.04K |
| 2026-08-24 | INR 159.58 | +0.01% | INR 159.10 | INR 161.37 | INR 158.40 | 1.05M |
| 2026-08-21 | INR 159.56 | -0.52% | INR 160.39 | INR 160.91 | INR 158.40 | 473.14K |
| 2026-08-20 | INR 160.39 | +0.57% | INR 158.90 | INR 162.99 | INR 158.90 | 315.80K |
| 2026-08-19 | INR 159.48 | -0.34% | INR 160.00 | INR 160.86 | INR 158.10 | 379.42K |
| 2026-08-18 | INR 160.03 | +0.39% | INR 159.00 | INR 161.24 | INR 158.60 | 438.15K |
| 2026-08-17 | INR 159.41 | -2.42% | INR 161.50 | INR 162.00 | INR 157.41 | 952.56K |
| 2026-08-14 | INR 163.37 | -0.85% | INR 164.00 | INR 165.99 | INR 163.00 | 367.60K |
| 2026-08-13 | INR 164.77 | +0.16% | INR 164.48 | INR 167.00 | INR 164.05 | 348.56K |
| 2026-08-12 | INR 164.51 | -0.18% | INR 164.81 | INR 166.50 | INR 164.00 | 655.22K |
| 2026-08-11 | INR 164.81 | -2.94% | INR 167.60 | INR 169.07 | INR 164.20 | 987.52K |
| 2026-08-10 | INR 169.80 | -2.78% | INR 173.65 | INR 174.00 | INR 168.97 | 1.47M |
| 2026-08-07 | INR 174.65 | -0.90% | INR 176.99 | INR 177.79 | INR 174.00 | 541.14K |
| 2026-08-06 | INR 176.24 | +1.49% | INR 173.00 | INR 176.90 | INR 173.00 | 837.17K |
| 2026-08-05 | INR 173.66 | +1.11% | INR 170.65 | INR 176.77 | INR 163.25 | 3.00M |
| 2026-08-04 | INR 171.75 | -5.47% | INR 179.00 | INR 179.00 | INR 170.40 | 2.38M |
| 2026-08-03 | INR 181.68 | +1.02% | INR 179.90 | INR 184.75 | INR 178.32 | 777.49K |
| 2026-07-31 | INR 179.84 | -3.35% | INR 186.25 | INR 187.55 | INR 178.98 | 906.87K |
| 2026-07-30 | INR 186.07 | +2.39% | INR 182.72 | INR 186.60 | INR 179.28 | 1.59M |
| 2026-07-29 | INR 181.72 | +3.04% | INR 177.25 | INR 183.00 | INR 177.25 | 991.56K |
| 2026-07-28 | INR 176.36 | -1.22% | INR 178.86 | INR 180.69 | INR 174.65 | 394.59K |
| 2026-07-27 | INR 178.54 | +0.50% | INR 177.80 | INR 183.69 | INR 177.38 | 1.04M |
| 2026-07-24 | INR 177.66 | +4.59% | INR 168.00 | INR 180.00 | INR 167.08 | 1.25M |
| 2026-07-23 | INR 169.87 | +3.79% | INR 162.36 | INR 171.92 | INR 162.36 | 1.00M |
| 2026-07-22 | INR 163.67 | -0.63% | INR 164.49 | INR 165.20 | INR 162.20 | 540.23K |
| 2026-07-21 | INR 164.71 | +0.96% | INR 162.57 | INR 165.00 | INR 161.63 | 468.79K |
| 2026-07-20 | INR 163.14 | -1.19% | INR 164.00 | INR 164.36 | INR 161.56 | 689.95K |
| 2026-07-17 | INR 165.10 | -2.63% | INR 172.10 | INR 172.11 | INR 163.80 | 823.45K |
| 2026-07-16 | INR 169.56 | -2.69% | INR 173.85 | INR 175.50 | INR 169.00 | 821.66K |
| 2026-07-15 | INR 174.24 | -0.79% | INR 174.80 | INR 177.98 | INR 173.50 | 504.30K |
| 2026-07-14 | INR 175.63 | -1.36% | INR 177.00 | INR 177.00 | INR 172.20 | 639.31K |
| 2026-07-13 | INR 178.06 | +2.88% | INR 172.35 | INR 179.00 | INR 171.66 | 1.62M |
| 2026-07-10 | INR 173.08 | +0.23% | INR 173.60 | INR 175.00 | INR 171.50 | 494.06K |
| 2026-07-09 | INR 172.69 | +2.93% | INR 168.46 | INR 173.47 | INR 168.46 | 444.11K |
| 2026-07-08 | INR 167.77 | -3.44% | INR 171.60 | INR 174.18 | INR 165.25 | 693.81K |
| 2026-07-07 | INR 173.75 | -0.07% | INR 173.60 | INR 175.90 | INR 172.55 | 434.91K |
| 2026-07-06 | INR 173.88 | -2.29% | INR 178.10 | INR 178.72 | INR 172.22 | 681.69K |
| 2026-07-03 | INR 177.95 | +1.33% | INR 177.10 | INR 179.74 | INR 175.99 | 585.14K |
| 2026-07-02 | INR 175.62 | +0.99% | INR 174.23 | INR 177.77 | INR 172.75 | 665.27K |
| 2026-07-01 | INR 173.90 | -0.49% | INR 174.30 | INR 177.12 | INR 172.52 | 464.71K |
| 2026-06-30 | INR 174.76 | -0.95% | INR 176.48 | INR 179.03 | INR 172.52 | 791.50K |
| 2026-06-29 | INR 176.44 | -1.90% | INR 180.80 | INR 181.94 | INR 174.50 | 761.16K |
| 2026-06-26 | INR 179.85 | 0.00% | INR 179.85 | INR 179.85 | INR 179.85 | 0 |
| 2026-06-25 | INR 179.85 | -2.38% | INR 186.10 | INR 188.23 | INR 178.28 | 2.21M |
| 2026-06-24 | INR 184.23 | +2.10% | INR 180.55 | INR 186.00 | INR 180.33 | 1.71M |
| 2026-06-23 | INR 180.44 | +0.75% | INR 179.00 | INR 187.00 | INR 178.00 | 3.88M |
| 2026-06-22 | INR 179.09 | +1.87% | INR 179.00 | INR 182.00 | INR 176.53 | 3.62M |
| 2026-06-19 | INR 175.81 | +2.45% | INR 173.32 | INR 179.90 | INR 170.10 | 2.10M |
| 2026-06-18 | INR 171.60 | +2.52% | INR 167.73 | INR 173.79 | INR 167.00 | 715.00K |
| 2026-06-17 | INR 167.39 | -1.75% | INR 170.00 | INR 170.99 | INR 166.80 | 486.12K |
| 2026-06-16 | INR 170.38 | +1.27% | INR 171.98 | INR 171.98 | INR 166.55 | 622.06K |
| 2026-06-15 | INR 168.25 | +2.91% | INR 168.70 | INR 172.30 | INR 164.50 | 1.13M |
| 2026-06-12 | INR 163.49 | +2.36% | INR 160.99 | INR 164.48 | INR 160.16 | 647.59K |
| 2026-06-11 | INR 159.72 | -0.14% | INR 158.80 | INR 161.12 | INR 158.50 | 644.58K |
| 2026-06-10 | INR 159.94 | -0.45% | INR 162.00 | INR 162.00 | INR 158.28 | 665.53K |
| 2026-06-09 | INR 160.66 | +0.87% | INR 157.50 | INR 162.48 | INR 157.50 | 411.91K |
| 2026-06-08 | INR 159.28 | -1.71% | INR 160.00 | INR 160.58 | INR 157.32 | 1.01M |
| 2026-06-05 | INR 162.05 | -3.12% | INR 168.20 | INR 168.20 | INR 161.00 | 565.52K |
| 2026-06-04 | INR 167.27 | -0.56% | INR 166.98 | INR 169.48 | INR 166.88 | 616.63K |
| 2026-06-03 | INR 168.22 | -0.77% | INR 170.55 | INR 170.67 | INR 167.01 | 433.25K |
| 2026-06-02 | INR 169.53 | +2.98% | INR 164.01 | INR 170.90 | INR 163.00 | 897.62K |
| 2026-06-01 | INR 164.63 | -0.56% | INR 165.90 | INR 167.98 | INR 160.62 | 844.64K |
| 2026-05-29 | INR 165.55 | +0.58% | INR 165.07 | INR 169.10 | INR 165.00 | 855.79K |