Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,311.27 -10.81 (-0.33%) Nikkei
39,101.86 +63.70 (+0.16%) Hang Seng
18,161.24 -205.71 (-1.12%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,905.59 -1,588.85 (-2.29%) CMC Crypto 200
1,402.74 -38.90 (-2.70%)
SAMHI Hotels Limited (SAMHI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:19AM IST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 184.75 | 189.40 | 184.30 | 188.30 | 188.30 | 10,114 |
| 10 Jun 2024 | 188.35 | 188.35 | 182.45 | 184.45 | 184.45 | 44,322 |
| 07 Jun 2024 | 178.00 | 186.25 | 178.00 | 184.65 | 184.65 | 83,265 |
| 06 Jun 2024 | 184.85 | 184.85 | 177.30 | 180.85 | 180.85 | 114,798 |
| 05 Jun 2024 | 173.00 | 181.00 | 162.85 | 179.00 | 179.00 | 124,142 |
| 04 Jun 2024 | 182.20 | 182.20 | 146.60 | 169.00 | 169.00 | 98,012 |
| 03 Jun 2024 | 190.10 | 190.85 | 181.00 | 181.65 | 181.65 | 159,749 |
| 31 May 2024 | 185.75 | 188.00 | 181.30 | 183.85 | 183.85 | 37,246 |
| 30 May 2024 | 192.30 | 192.85 | 180.60 | 182.10 | 182.10 | 264,005 |
| 29 May 2024 | 192.80 | 192.80 | 188.60 | 189.75 | 189.75 | 64,259 |
| 28 May 2024 | 192.65 | 193.75 | 187.65 | 190.05 | 190.05 | 143,206 |
| 27 May 2024 | 198.00 | 199.75 | 191.20 | 191.85 | 191.85 | 74,626 |
| 24 May 2024 | 201.95 | 202.75 | 194.40 | 195.85 | 195.85 | 35,471 |
| 23 May 2024 | 203.40 | 203.40 | 198.75 | 200.10 | 200.10 | 19,905 |
| 22 May 2024 | 203.85 | 204.65 | 201.25 | 203.25 | 203.25 | 49,509 |
| 21 May 2024 | 203.65 | 208.70 | 201.10 | 202.45 | 202.45 | 55,256 |
| 17 May 2024 | 200.70 | 206.35 | 198.50 | 201.00 | 201.00 | 144,899 |
| 16 May 2024 | 198.40 | 202.75 | 195.40 | 197.55 | 197.55 | 93,855 |
| 15 May 2024 | 203.35 | 205.50 | 195.15 | 196.70 | 196.70 | 90,172 |
| 14 May 2024 | 188.65 | 195.55 | 188.45 | 194.65 | 194.65 | 85,701 |
| 13 May 2024 | 191.65 | 191.65 | 185.10 | 187.75 | 187.75 | 119,433 |
| 10 May 2024 | 190.40 | 193.60 | 185.65 | 192.10 | 192.10 | 63,736 |
| 09 May 2024 | 192.25 | 192.25 | 186.75 | 189.80 | 189.80 | 93,915 |
| 08 May 2024 | 186.30 | 194.85 | 185.05 | 192.75 | 192.75 | 96,491 |
| 07 May 2024 | 193.70 | 195.00 | 185.40 | 185.80 | 185.80 | 107,981 |
| 06 May 2024 | 196.35 | 196.65 | 190.00 | 192.45 | 192.45 | 262,385 |
| 03 May 2024 | 200.30 | 200.30 | 193.00 | 195.20 | 195.20 | 50,816 |
| 02 May 2024 | 196.20 | 199.90 | 191.10 | 196.30 | 196.30 | 138,696 |
| 30 Apr 2024 | 194.55 | 196.60 | 193.20 | 195.10 | 195.10 | 67,086 |
| 29 Apr 2024 | 194.40 | 195.35 | 193.20 | 194.35 | 194.35 | 41,787 |
| 26 Apr 2024 | 194.95 | 195.20 | 190.65 | 193.30 | 193.30 | 99,657 |
| 25 Apr 2024 | 194.45 | 196.75 | 192.25 | 194.65 | 194.65 | 65,085 |
| 24 Apr 2024 | 195.50 | 196.35 | 193.15 | 193.75 | 193.75 | 181,796 |
| 23 Apr 2024 | 194.80 | 198.45 | 193.15 | 194.50 | 194.50 | 77,098 |
| 22 Apr 2024 | 198.65 | 199.65 | 192.10 | 193.50 | 193.50 | 29,760 |
| 19 Apr 2024 | 192.70 | 198.95 | 187.85 | 197.35 | 197.35 | 60,572 |
| 18 Apr 2024 | 201.30 | 202.55 | 190.70 | 192.05 | 192.05 | 55,095 |
| 16 Apr 2024 | 197.90 | 202.20 | 194.40 | 198.10 | 198.10 | 77,123 |
| 15 Apr 2024 | 189.05 | 199.45 | 189.00 | 198.25 | 198.25 | 146,450 |
| 12 Apr 2024 | 198.95 | 200.65 | 195.95 | 198.40 | 198.40 | 102,102 |
| 10 Apr 2024 | 205.90 | 205.90 | 198.55 | 199.55 | 199.55 | 56,350 |
| 09 Apr 2024 | 204.60 | 207.70 | 202.50 | 203.50 | 203.50 | 84,191 |
| 08 Apr 2024 | 207.45 | 208.10 | 203.00 | 204.20 | 204.20 | 96,149 |
| 05 Apr 2024 | 205.30 | 209.50 | 205.30 | 206.60 | 206.60 | 142,720 |
| 04 Apr 2024 | 209.85 | 209.85 | 203.35 | 205.10 | 205.10 | 93,485 |
| 03 Apr 2024 | 206.95 | 212.85 | 206.85 | 207.95 | 207.95 | 153,933 |
| 02 Apr 2024 | 210.25 | 213.30 | 201.10 | 205.60 | 205.60 | 757,372 |
| 01 Apr 2024 | 214.50 | 218.15 | 209.25 | 210.20 | 210.20 | 66,762 |
| 28 Mar 2024 | 218.95 | 218.95 | 208.00 | 211.40 | 211.40 | 1,075,444 |
| 27 Mar 2024 | 212.00 | 214.75 | 207.20 | 208.75 | 208.75 | 50,634 |
| 26 Mar 2024 | 203.50 | 213.85 | 203.50 | 207.80 | 207.80 | 55,473 |
| 22 Mar 2024 | 204.00 | 209.00 | 202.00 | 208.00 | 208.00 | 35,946 |
| 21 Mar 2024 | 206.90 | 208.30 | 203.00 | 205.00 | 205.00 | 47,742 |
| 20 Mar 2024 | 207.00 | 207.25 | 200.25 | 200.70 | 200.70 | 42,065 |
| 19 Mar 2024 | 209.40 | 214.40 | 203.00 | 205.35 | 205.35 | 80,328 |
| 18 Mar 2024 | 213.70 | 219.00 | 208.65 | 209.60 | 209.60 | 56,406 |
| 15 Mar 2024 | 202.00 | 213.45 | 200.90 | 212.55 | 212.55 | 71,055 |
| 14 Mar 2024 | 200.70 | 211.50 | 200.70 | 204.95 | 204.95 | 41,847 |
| 13 Mar 2024 | 216.90 | 216.90 | 202.05 | 204.80 | 204.80 | 73,500 |
| 12 Mar 2024 | 208.15 | 212.85 | 203.00 | 210.30 | 210.30 | 483,357 |
| 11 Mar 2024 | 215.35 | 218.55 | 206.35 | 208.05 | 208.05 | 31,193 |
| 07 Mar 2024 | 211.95 | 218.50 | 210.85 | 213.50 | 213.50 | 40,794 |
| 06 Mar 2024 | 215.80 | 219.80 | 200.00 | 210.30 | 210.30 | 212,768 |
| 05 Mar 2024 | 220.00 | 226.40 | 217.10 | 218.40 | 218.40 | 40,694 |
| 04 Mar 2024 | 229.45 | 229.45 | 215.50 | 219.20 | 219.20 | 85,584 |
| 01 Mar 2024 | 225.00 | 225.00 | 219.15 | 221.65 | 221.65 | 28,866 |
| 29 Feb 2024 | 215.05 | 221.35 | 213.30 | 216.55 | 216.55 | 102,001 |
| 28 Feb 2024 | 229.95 | 236.65 | 215.20 | 217.65 | 217.65 | 191,356 |
| 27 Feb 2024 | 230.40 | 237.80 | 225.95 | 227.90 | 227.90 | 76,599 |
| 26 Feb 2024 | 224.90 | 235.70 | 222.75 | 228.45 | 228.45 | 145,208 |
| 23 Feb 2024 | 215.85 | 231.50 | 212.40 | 224.05 | 224.05 | 458,001 |
| 22 Feb 2024 | 199.00 | 222.35 | 197.85 | 214.30 | 214.30 | 1,056,056 |
| 21 Feb 2024 | 197.20 | 203.00 | 195.65 | 196.70 | 196.70 | 51,992 |
| 20 Feb 2024 | 190.20 | 204.50 | 188.05 | 195.20 | 195.20 | 289,576 |
| 19 Feb 2024 | 188.25 | 191.00 | 184.40 | 188.30 | 188.30 | 216,010 |
| 16 Feb 2024 | 190.35 | 192.80 | 186.45 | 188.30 | 188.30 | 101,840 |
| 15 Feb 2024 | 198.65 | 198.65 | 188.70 | 192.05 | 192.05 | 107,444 |
| 14 Feb 2024 | 198.00 | 203.30 | 193.70 | 198.95 | 198.95 | 90,273 |
| 13 Feb 2024 | 197.30 | 203.50 | 190.75 | 199.40 | 199.40 | 94,372 |
| 12 Feb 2024 | 201.45 | 203.65 | 193.90 | 195.50 | 195.50 | 44,546 |
| 09 Feb 2024 | 195.60 | 202.80 | 193.35 | 197.50 | 197.50 | 62,960 |
| 08 Feb 2024 | 197.00 | 203.00 | 195.50 | 199.45 | 199.45 | 105,471 |
| 07 Feb 2024 | 198.65 | 199.00 | 194.00 | 196.05 | 196.05 | 52,671 |
| 06 Feb 2024 | 194.05 | 195.30 | 188.10 | 194.75 | 194.75 | 85,060 |
| 05 Feb 2024 | 205.70 | 209.60 | 181.55 | 190.30 | 190.30 | 387,652 |
| 02 Feb 2024 | 202.50 | 206.90 | 200.00 | 203.45 | 203.45 | 200,650 |
| 01 Feb 2024 | 195.60 | 199.90 | 190.60 | 199.00 | 199.00 | 66,473 |
| 31 Jan 2024 | 187.40 | 195.60 | 183.95 | 194.35 | 194.35 | 149,575 |
| 30 Jan 2024 | 190.10 | 197.10 | 184.20 | 185.55 | 185.55 | 155,768 |
| 29 Jan 2024 | 183.15 | 195.35 | 182.95 | 191.45 | 191.45 | 189,219 |
| 25 Jan 2024 | 184.00 | 184.00 | 177.30 | 182.90 | 182.90 | 34,210 |
| 24 Jan 2024 | 177.20 | 183.20 | 172.45 | 181.75 | 181.75 | 487,068 |
| 23 Jan 2024 | 186.90 | 186.90 | 174.00 | 176.05 | 176.05 | 90,795 |
| 19 Jan 2024 | 183.00 | 185.55 | 179.75 | 182.95 | 182.95 | 39,037 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 185.15 | 188.55 | 181.60 | 185.55 | 185.55 | 131,035 |
| 16 Jan 2024 | 194.65 | 195.35 | 185.90 | 190.50 | 190.50 | 60,945 |
| 15 Jan 2024 | 194.10 | 195.80 | 188.65 | 194.55 | 194.55 | 93,276 |
| 12 Jan 2024 | 197.25 | 197.35 | 189.35 | 193.15 | 193.15 | 152,285 |
| 11 Jan 2024 | 180.00 | 194.50 | 177.00 | 192.10 | 192.10 | 5,306,808 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.