NSE - Free Realtime Quote INR

Juniper Hotels Limited (JUNIPER.NS)

291.90
+6.60
+(2.31%)
As of 9:55:38 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 2025292.00294.65291.45291.90291.9010,628
May 9, 2025286.90291.05281.45285.30285.30128,996
May 8, 2025287.00296.90286.90289.00289.0083,222
May 7, 2025277.40291.90277.40287.25287.2589,866
May 6, 2025287.10295.60285.55288.60288.6070,442
May 5, 2025288.50294.00287.00289.15289.15102,810
May 2, 2025289.05302.20288.10293.90293.90197,919
Apr 30, 2025294.55295.00284.40286.55286.55123,122
Apr 29, 2025295.00299.00288.20295.25295.25143,450
Apr 28, 2025278.50292.40278.50288.75288.75241,316
Apr 25, 2025291.15291.20279.40283.10283.10327,579
Apr 24, 2025289.00291.70287.15289.90289.90158,169
Apr 23, 2025280.05291.95280.05289.50289.50282,335
Apr 22, 2025279.35283.00274.50279.75279.75145,021
Apr 21, 2025286.40286.40276.65278.20278.20273,388
Apr 17, 2025284.95287.25279.80281.40281.40249,853
Apr 16, 2025278.00296.70269.75284.50284.50984,868
Apr 15, 2025268.00275.50261.75269.75269.75290,932
Apr 11, 2025263.55265.75258.00261.70261.70147,888
Apr 9, 2025255.45264.20253.20262.05262.0594,719
Apr 8, 2025253.15262.05250.00257.30257.30316,238
Apr 7, 2025242.00255.60242.00251.10251.10182,089
Apr 4, 2025262.40269.20252.70266.60266.60201,222
Apr 3, 2025258.00264.50255.05260.30260.3080,165
Apr 2, 2025255.55262.20253.40260.00260.00125,526
Apr 1, 2025252.80261.05245.25259.20259.20169,564
Mar 28, 2025250.00254.85244.10250.50250.50265,144
Mar 27, 2025261.00261.90242.40250.15250.15781,555
Mar 26, 2025269.00274.80250.45257.60257.60508,963
Mar 25, 2025274.60279.00267.00269.80269.80425,597
Mar 24, 2025273.00281.40267.00270.60270.60220,717
Mar 21, 2025275.25278.30270.50272.80272.80120,943
Mar 20, 2025283.00285.45271.05275.25275.25338,113
Mar 19, 2025283.10288.50281.15283.00283.00183,508
Mar 18, 2025266.15266.15266.15266.15266.15-
Mar 17, 2025262.20269.50258.60266.15266.15350,699
Mar 13, 2025272.00272.00258.55262.20262.20330,740
Mar 12, 2025270.10271.80257.05263.75263.75186,432
Mar 11, 2025273.60275.20260.05269.40269.40687,512
Mar 10, 2025280.00281.65264.00268.80268.80118,286
Mar 7, 2025284.55287.00276.80278.50278.50124,480
Mar 6, 2025278.80290.80273.85284.55284.55245,907
Mar 5, 2025245.50270.25244.55270.25270.25409,160
Mar 4, 2025242.55252.10239.45245.70245.70412,046
Mar 3, 2025253.00255.05239.55249.00249.00513,999
Feb 28, 2025241.80256.70235.05251.80251.80211,327
Feb 27, 2025252.00255.60243.00244.30244.30202,366
Feb 25, 2025254.20258.00249.75255.00255.00265,896
Feb 24, 2025250.50258.00247.00253.40253.40431,691
Feb 21, 2025242.00263.10242.00255.85255.851,907,369
Feb 20, 2025235.00241.50232.30240.00240.00543,583
Feb 19, 2025236.90239.95229.85233.05233.05400,147
Feb 18, 2025232.00239.95228.05236.90236.90168,357
Feb 17, 2025235.15238.45224.30232.45232.45601,127
Feb 14, 2025248.85250.20227.55234.00234.00421,349
Feb 13, 2025254.35258.20246.40248.15248.15295,682
Feb 12, 2025264.75264.95245.15254.35254.35865,543
Feb 11, 2025275.00285.70261.00263.45263.451,278,342
Feb 10, 2025285.10288.85266.40269.65269.65309,442
Feb 7, 2025289.00291.40276.70284.75284.75312,835
Feb 6, 2025286.45290.00279.00284.60284.60223,799
Feb 5, 2025300.00300.00284.00287.90287.90196,645
Feb 4, 2025304.00304.00283.05292.35292.35214,340
Feb 3, 2025304.75307.50293.30296.30296.30143,433
Feb 1, 2025287.25314.05287.25308.35308.35278,493
Jan 31, 2025276.10293.35276.00285.50285.50360,205
Jan 30, 2025293.40293.40279.00280.45280.45145,456
Jan 29, 2025279.00293.00276.90286.70286.70172,169
Jan 28, 2025291.85294.45272.80279.15279.15341,862
Jan 27, 2025296.80298.85288.00291.85291.85164,243
Jan 24, 2025311.30315.50295.20296.75296.7572,819
Jan 23, 2025310.00316.70306.40311.30311.3099,378
Jan 22, 2025314.70316.30302.85307.25307.25142,915
Jan 21, 2025318.45320.70312.00312.80312.8046,027
Jan 20, 2025320.90321.90307.40317.75317.75234,965
Jan 17, 2025305.75326.20304.90320.55320.55115,587
Jan 16, 2025293.00319.15293.00307.20307.20764,618
Jan 15, 2025295.00297.55285.25292.65292.651,241,875
Jan 14, 2025300.50302.80277.55286.85286.85642,633
Jan 13, 2025319.00319.45293.20297.50297.50312,589
Jan 10, 2025330.25330.25316.80319.45319.45197,613
Jan 9, 2025331.20345.25328.85332.15332.15173,336
Jan 8, 2025340.00341.65327.60331.20331.20451,032
Jan 7, 2025346.80348.00338.40340.45340.45131,495
Jan 6, 2025357.50362.90340.20344.65344.65166,731
Jan 3, 2025369.65369.65358.50363.75363.75207,435
Jan 2, 2025361.00372.00354.00365.20365.20403,238
Jan 1, 2025347.95365.65345.05361.65361.65126,475
Dec 31, 2024340.20354.95334.60350.90350.90121,455
Dec 30, 2024347.00347.65340.20341.10341.10123,350
Dec 27, 2024344.30351.45340.60345.25345.2577,531
Dec 26, 2024345.80346.50340.20344.30344.3052,422
Dec 24, 2024345.80351.00340.85345.80345.8057,578
Dec 23, 2024350.05353.80335.30346.35346.3588,437
Dec 20, 2024350.35356.05344.20349.15349.15131,526
Dec 19, 2024344.50353.00343.00350.85350.85116,023
Dec 18, 2024356.80357.60342.00354.50354.50168,382
Dec 17, 2024364.90364.90352.00354.70354.7094,425
Dec 16, 2024359.40367.80355.80363.85363.85166,462
Dec 13, 2024359.20363.80350.05359.20359.20137,954
Dec 12, 2024371.00372.35357.05360.20360.20181,778
Dec 11, 2024361.50366.90354.10362.30362.30102,861
Dec 10, 2024372.95372.95357.05359.35359.35111,235
Dec 9, 2024379.80381.95367.55371.95371.95109,197
Dec 6, 2024382.00384.95372.75376.20376.20132,280
Dec 5, 2024395.00398.00380.05383.90383.90667,345
Dec 4, 2024364.00376.00364.00371.25371.25120,093
Dec 3, 2024361.95377.10361.95369.80369.80265,453
Dec 2, 2024353.75362.70352.95359.10359.10880,589
Nov 29, 2024359.10361.00352.35358.90358.9074,712
Nov 28, 2024352.65367.65352.65359.10359.10141,183
Nov 27, 2024340.25366.20339.00361.60361.60131,625
Nov 26, 2024323.20348.00318.10345.75345.75414,150
Nov 25, 2024314.55326.85310.05322.35322.35286,136
Nov 22, 2024313.45316.40306.00311.40311.40277,508
Nov 21, 2024319.95319.95310.00313.35313.35208,764
Nov 19, 2024319.00326.45317.65320.35320.3575,234
Nov 18, 2024329.95331.35313.30323.20323.20345,712
Nov 14, 2024322.50332.00314.30327.20327.20342,495
Nov 13, 2024320.00320.70311.50314.55314.5576,033
Nov 12, 2024333.15333.15312.05321.80321.80346,567
Nov 11, 2024343.45370.00330.90333.75333.75241,160
Nov 8, 2024349.20350.65341.70349.25349.2551,969
Nov 7, 2024346.50352.90343.05349.85349.8537,723
Nov 6, 2024339.50348.00334.95346.00346.0035,029
Nov 5, 2024325.00340.00323.35336.60336.60133,341
Nov 4, 2024340.50340.50322.65329.30329.3088,606
Nov 1, 2024337.90342.85336.60341.20341.2010,650
Oct 31, 2024336.00341.70330.20337.20337.20112,912
Oct 30, 2024337.80342.00329.20336.00336.00170,476
Oct 29, 2024326.50337.90318.75334.00334.00293,380
Oct 28, 2024330.85337.80306.00328.15328.15354,444
Oct 25, 2024345.00345.00324.05329.80329.80127,386
Oct 24, 2024354.00354.00342.00343.80343.8063,650
Oct 23, 2024358.75358.75343.15346.80346.8061,652
Oct 22, 2024372.75372.75350.00356.95356.9590,080
Oct 21, 2024379.45379.45364.00367.05367.0586,936
Oct 18, 2024387.95387.95376.80379.45379.45275,792
Oct 17, 2024384.00393.25384.00388.00388.0065,242
Oct 16, 2024386.80392.70385.00388.60388.6060,575
Oct 15, 2024390.00397.60380.10391.90391.9091,745
Oct 14, 2024390.00394.50384.80390.95390.9598,991
Oct 11, 2024381.00389.00372.00384.10384.10101,923
Oct 10, 2024368.50384.00367.60380.10380.1081,349
Oct 9, 2024373.70377.00365.35372.65372.6549,719
Oct 8, 2024354.10372.80342.00367.35367.35196,879
Oct 7, 2024361.50363.70351.00354.10354.1090,305
Oct 4, 2024356.10363.60355.00361.40361.40207,578
Oct 3, 2024358.00364.00357.20359.95359.9562,307
Oct 1, 2024366.00366.15362.05363.20363.2036,050
Sep 30, 2024364.75368.65356.60365.05365.05388,584
Sep 27, 2024367.00370.00362.50368.00368.0082,614
Sep 26, 2024365.00370.00356.45367.90367.90144,082
Sep 25, 2024370.80372.35362.10365.00365.00258,453
Sep 24, 2024380.00380.00368.80370.80370.80179,671
Sep 23, 2024375.00376.95366.75375.00375.00214,286
Sep 20, 2024378.75378.75365.60370.90370.90102,442
Sep 19, 2024385.50386.25364.10371.80371.80162,415
Sep 18, 2024386.05386.80380.30383.05383.0569,662
Sep 17, 2024380.05387.60376.35386.05386.05106,666
Sep 16, 2024388.45388.45372.00376.35376.35317,626
Sep 13, 2024388.60394.30382.95384.60384.6090,786
Sep 12, 2024392.05399.00387.10388.60388.6060,070
Sep 11, 2024390.00402.90389.55391.90391.90138,711
Sep 10, 2024395.50399.95385.00389.40389.4076,153
Sep 9, 2024391.10397.90385.05390.85390.8558,424
Sep 6, 2024398.25404.25394.00394.85394.8562,227
Sep 5, 2024397.45403.95396.00400.45400.4571,359
Sep 4, 2024394.05406.70393.10397.50397.50170,674
Sep 3, 2024424.20424.60395.75398.80398.80341,545
Sep 2, 2024415.00424.20403.00420.60420.60239,165
Aug 30, 2024392.00411.75392.00406.70406.70464,452
Aug 29, 2024390.00399.45385.30391.50391.50221,959
Aug 28, 2024386.10393.30383.65388.25388.2548,213
Aug 27, 2024383.50388.20378.05386.00386.00111,068
Aug 26, 2024394.55398.25380.00382.85382.85145,036
Aug 23, 2024404.55412.95391.60395.40395.40240,399
Aug 22, 2024397.70402.20393.75400.55400.55142,524
Aug 21, 2024385.00399.90380.00397.70397.70158,252
Aug 20, 2024386.40388.70378.00383.55383.5562,781
Aug 19, 2024393.95393.95384.00386.10386.1085,043
Aug 16, 2024394.00396.80386.10389.65389.6583,894
Aug 14, 2024398.50402.85381.85389.80389.80174,285
Aug 13, 2024414.40416.75395.10398.30398.30164,660
Aug 12, 2024417.00444.80411.25413.30413.30214,200
Aug 9, 2024419.00423.50407.00420.25420.25231,218
Aug 8, 2024402.90415.35397.80411.20411.2058,711
Aug 7, 2024394.65405.00388.25399.40399.40198,544
Aug 6, 2024406.00408.25389.05392.10392.10153,176
Aug 5, 2024407.00411.95394.15400.15400.15126,963
Aug 2, 2024416.25426.10412.00420.40420.40187,807
Aug 1, 2024425.00428.00414.20416.20416.2042,387
Jul 31, 2024430.10431.35421.00423.75423.751,421,114
Jul 30, 2024438.00438.00428.00430.10430.1037,194
Jul 29, 2024428.30439.95427.40433.80433.80194,212
Jul 26, 2024420.00431.70420.00428.30428.30123,472
Jul 25, 2024424.00426.75415.25418.20418.2037,132
Jul 24, 2024419.80430.95419.00425.30425.3056,189
Jul 23, 2024415.00427.60405.15419.80419.80857,463
Jul 22, 2024413.55424.30404.30411.15411.15201,366
Jul 19, 2024428.45428.45400.00407.15407.15219,668
Jul 18, 2024435.00439.65421.95424.35424.3598,813
Jul 16, 2024442.25446.60430.05434.60434.6088,745
Jul 15, 2024457.90457.90438.10441.20441.20163,565
Jul 12, 2024463.80463.80450.00455.00455.0054,772
Jul 11, 2024446.30461.15446.30454.90454.9052,032
Jul 10, 2024464.60464.60448.20451.45451.4560,341
Jul 9, 2024463.60468.25455.15459.50459.5069,381
Jul 8, 2024463.30471.90457.25465.30465.3099,233
Jul 5, 2024437.00474.30434.85463.30463.30350,563
Jul 4, 2024434.30439.95427.00433.75433.75503,914
Jul 3, 2024433.00440.70430.25437.20437.20118,333
Jul 2, 2024429.80440.00425.00437.70437.7072,721
Jul 1, 2024424.90432.00418.20429.05429.0584,830
Jun 28, 2024428.00428.00411.40423.35423.35549,200
Jun 27, 2024430.00435.00420.00426.50426.50142,439
Jun 26, 2024445.30449.20426.25430.00430.00145,348
Jun 25, 2024450.00454.00440.00445.30445.3083,454
Jun 24, 2024454.00455.45446.15449.85449.8565,236
Jun 21, 2024467.35473.00448.95453.55453.5596,675
Jun 20, 2024483.35483.45456.05464.75464.75212,745
Jun 19, 2024478.00492.00474.10483.35483.35482,112
Jun 18, 2024449.90477.70448.05475.75475.75574,132
Jun 14, 2024423.60455.30420.65447.10447.10299,149
Jun 13, 2024432.80438.00418.80423.60423.60117,604
Jun 12, 2024431.35438.00425.00432.60432.60112,155
Jun 11, 2024432.80440.65427.65431.35431.35144,356
Jun 10, 2024434.30441.80424.05431.85431.8583,565
Jun 7, 2024419.00439.75419.00434.30434.30184,640
Jun 6, 2024409.95421.05406.20418.15418.15107,200
Jun 5, 2024385.35408.95376.50400.90400.90227,003
Jun 4, 2024422.00423.50383.55385.35385.35367,259
Jun 3, 2024454.70454.80420.55426.15426.15243,171
May 31, 2024429.20443.90418.50433.00433.001,128,569
May 30, 2024447.15456.95418.00423.25423.25551,669
May 29, 2024438.70451.20434.15447.15447.15223,200
May 28, 2024441.65444.00432.00433.75433.75421,895
May 27, 2024434.85457.55422.50436.40436.401,141,488
May 24, 2024434.00444.40430.00435.20435.20775,967
May 23, 2024442.00446.70431.70434.05434.05113,292
May 22, 2024440.00456.25437.00443.25443.25116,537
May 21, 2024459.00460.95438.10443.40443.40288,869
May 17, 2024466.00468.45456.70459.45459.45100,824
May 16, 2024471.85471.85460.05465.35465.35160,468
May 15, 2024469.95472.95452.30462.10462.10381,071
May 14, 2024461.45468.70461.45466.05466.0559,997
May 13, 2024466.80471.30458.35461.05461.05124,285