Apeejay Surrendra Park Hotels Limited (PARKHOTELS.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 154.85 | 164.00 | 151.00 | 163.40 | 163.40 | 18,148 |
| Jun 04, 2024 | 165.05 | 165.05 | 146.25 | 151.25 | 151.25 | 111,865 |
| Jun 03, 2024 | 181.00 | 181.00 | 164.60 | 166.30 | 166.30 | 99,837 |
| May 31, 2024 | 178.65 | 178.65 | 167.20 | 168.00 | 168.00 | 74,734 |
| May 30, 2024 | 177.85 | 180.70 | 174.10 | 175.15 | 175.15 | 33,182 |
| May 29, 2024 | 174.45 | 182.50 | 170.00 | 180.50 | 180.50 | 61,298 |
| May 28, 2024 | 182.00 | 182.50 | 179.95 | 180.90 | 180.90 | 10,609 |
| May 27, 2024 | 180.00 | 184.80 | 180.00 | 181.15 | 181.15 | 38,875 |
| May 24, 2024 | 185.00 | 185.00 | 179.00 | 180.10 | 180.10 | 76,813 |
| May 23, 2024 | 190.85 | 191.70 | 183.45 | 187.10 | 187.10 | 23,450 |
| May 22, 2024 | 189.00 | 192.50 | 187.00 | 187.60 | 187.60 | 40,284 |
| May 21, 2024 | 189.15 | 190.60 | 186.05 | 189.10 | 189.10 | 13,174 |
| May 17, 2024 | 175.85 | 186.50 | 175.85 | 183.65 | 183.65 | 79,568 |
| May 16, 2024 | 178.25 | 178.95 | 175.20 | 175.85 | 175.85 | 13,591 |
| May 15, 2024 | 182.95 | 182.95 | 176.10 | 177.55 | 177.55 | 43,447 |
| May 14, 2024 | 179.15 | 182.60 | 179.00 | 180.00 | 180.00 | 24,167 |
| May 13, 2024 | 181.30 | 182.45 | 178.75 | 180.00 | 180.00 | 21,875 |
| May 10, 2024 | 184.00 | 185.00 | 177.85 | 181.95 | 181.95 | 28,641 |
| May 09, 2024 | 185.65 | 185.95 | 180.10 | 181.50 | 181.50 | 33,772 |
| May 08, 2024 | 186.45 | 186.95 | 178.00 | 185.75 | 185.75 | 200,705 |
| May 07, 2024 | 188.10 | 188.15 | 183.30 | 185.75 | 185.75 | 15,690 |
| May 06, 2024 | 194.95 | 195.15 | 187.50 | 188.05 | 188.05 | 37,919 |
| May 03, 2024 | 194.50 | 197.55 | 191.30 | 192.20 | 192.20 | 32,767 |
| May 02, 2024 | 196.10 | 198.15 | 194.75 | 195.45 | 195.45 | 8,886 |
| Apr 30, 2024 | 200.65 | 200.85 | 195.00 | 195.95 | 195.95 | 10,560 |
| Apr 29, 2024 | 199.50 | 199.70 | 195.20 | 198.80 | 198.80 | 17,442 |
| Apr 26, 2024 | 197.40 | 201.50 | 195.00 | 196.25 | 196.25 | 16,180 |
| Apr 25, 2024 | 198.10 | 200.60 | 196.95 | 197.15 | 197.15 | 22,548 |
| Apr 24, 2024 | 200.35 | 203.25 | 198.70 | 199.00 | 199.00 | 23,770 |
| Apr 23, 2024 | 200.80 | 209.75 | 199.50 | 202.00 | 202.00 | 72,565 |
| Apr 22, 2024 | 205.90 | 205.90 | 197.00 | 198.35 | 198.35 | 35,392 |
| Apr 19, 2024 | 203.00 | 203.00 | 196.55 | 199.65 | 199.65 | 20,332 |
| Apr 18, 2024 | 205.10 | 205.10 | 200.90 | 202.70 | 202.70 | 69,695 |
| Apr 16, 2024 | 196.05 | 205.20 | 196.00 | 203.80 | 203.80 | 818,417 |
| Apr 15, 2024 | 180.00 | 200.60 | 180.00 | 198.30 | 198.30 | 80,308 |
| Apr 12, 2024 | 205.50 | 208.00 | 200.15 | 201.95 | 201.95 | 21,298 |
| Apr 10, 2024 | 206.05 | 210.85 | 205.10 | 205.95 | 205.95 | 52,389 |
| Apr 09, 2024 | 208.70 | 211.95 | 204.60 | 208.00 | 208.00 | 29,603 |
| Apr 08, 2024 | 204.00 | 211.65 | 202.00 | 207.70 | 207.70 | 52,019 |
| Apr 05, 2024 | 202.75 | 205.20 | 202.00 | 202.75 | 202.75 | 88,557 |
| Apr 04, 2024 | 209.65 | 209.65 | 202.00 | 202.90 | 202.90 | 51,611 |
| Apr 03, 2024 | 202.30 | 210.00 | 201.00 | 206.80 | 206.80 | 133,254 |
| Apr 02, 2024 | 200.05 | 204.70 | 197.50 | 204.05 | 204.05 | 29,961 |
| Apr 01, 2024 | 193.90 | 202.00 | 192.05 | 200.00 | 200.00 | 111,289 |
| Mar 28, 2024 | 197.15 | 197.15 | 188.15 | 190.65 | 190.65 | 57,532 |
| Mar 27, 2024 | 194.05 | 197.85 | 188.70 | 190.05 | 190.05 | 75,134 |
| Mar 26, 2024 | 199.00 | 199.90 | 191.75 | 196.20 | 196.20 | 62,236 |
| Mar 22, 2024 | 188.00 | 203.50 | 186.95 | 198.55 | 198.55 | 73,685 |
| Mar 21, 2024 | 189.45 | 192.10 | 186.95 | 188.65 | 188.65 | 39,446 |
| Mar 20, 2024 | 185.75 | 188.60 | 182.35 | 185.65 | 185.65 | 62,855 |
| Mar 19, 2024 | 185.10 | 188.80 | 182.00 | 184.15 | 184.15 | 62,122 |
| Mar 18, 2024 | 188.30 | 190.90 | 184.15 | 187.15 | 187.15 | 53,486 |
| Mar 15, 2024 | 184.45 | 193.35 | 180.65 | 190.80 | 190.80 | 189,420 |
| Mar 14, 2024 | 172.25 | 183.95 | 168.40 | 180.80 | 180.80 | 125,772 |
| Mar 13, 2024 | 183.45 | 184.50 | 169.25 | 172.35 | 172.35 | 208,953 |
| Mar 12, 2024 | 186.45 | 190.95 | 180.80 | 182.10 | 182.10 | 129,243 |
| Mar 11, 2024 | 199.40 | 202.80 | 181.85 | 183.85 | 183.85 | 274,537 |
| Mar 07, 2024 | 204.30 | 206.80 | 200.05 | 202.00 | 202.00 | 708,842 |
| Mar 06, 2024 | 211.95 | 211.95 | 196.05 | 204.50 | 204.50 | 96,636 |
| Mar 05, 2024 | 218.45 | 225.55 | 206.15 | 209.85 | 209.85 | 386,518 |
| Mar 04, 2024 | 221.40 | 222.00 | 210.30 | 211.80 | 211.80 | 259,789 |
| Mar 01, 2024 | 214.95 | 219.20 | 211.90 | 218.15 | 218.15 | 91,170 |
| Feb 29, 2024 | 229.60 | 229.60 | 208.50 | 210.75 | 210.75 | 74,085 |
| Feb 28, 2024 | 222.00 | 229.60 | 212.30 | 213.75 | 213.75 | 260,162 |
| Feb 27, 2024 | 212.20 | 222.85 | 212.20 | 221.00 | 221.00 | 320,566 |
| Feb 26, 2024 | 225.75 | 225.75 | 214.00 | 215.80 | 215.80 | 445,195 |
| Feb 23, 2024 | 229.35 | 234.50 | 220.25 | 222.50 | 222.50 | 186,067 |
| Feb 22, 2024 | 214.75 | 230.00 | 207.65 | 226.55 | 226.55 | 744,138 |
| Feb 21, 2024 | 212.55 | 223.85 | 210.40 | 212.95 | 212.95 | 412,764 |
| Feb 20, 2024 | 197.35 | 217.95 | 197.00 | 210.70 | 210.70 | 366,968 |
| Feb 19, 2024 | 194.25 | 202.55 | 187.10 | 197.25 | 197.25 | 319,556 |
| Feb 16, 2024 | 205.65 | 205.95 | 190.10 | 194.70 | 194.70 | 340,422 |
| Feb 15, 2024 | 202.95 | 209.95 | 202.50 | 202.95 | 202.95 | 497,126 |
| Feb 14, 2024 | 196.25 | 204.55 | 195.95 | 202.70 | 202.70 | 622,447 |
| Feb 13, 2024 | 211.05 | 217.35 | 197.00 | 200.90 | 200.90 | 909,449 |
| Feb 12, 2024 | 187.00 | 223.50 | 170.15 | 203.45 | 203.45 | 4,906,465 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.