Howard Hotels Limited (HOWARHO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:19PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.01 | 24.80 | 23.28 | 24.40 | 24.40 | 1,273 |
| 02 May 2024 | 25.25 | 25.90 | 23.75 | 24.50 | 24.50 | 3,904 |
| 30 Apr 2024 | 24.01 | 25.00 | 23.73 | 25.00 | 25.00 | 6,055 |
| 29 Apr 2024 | 25.76 | 26.26 | 24.90 | 24.97 | 24.97 | 11,314 |
| 26 Apr 2024 | 24.10 | 25.20 | 23.02 | 25.01 | 25.01 | 8,549 |
| 25 Apr 2024 | 23.13 | 24.04 | 22.13 | 24.01 | 24.01 | 5,975 |
| 24 Apr 2024 | 23.90 | 23.90 | 22.90 | 22.90 | 22.90 | 479 |
| 23 Apr 2024 | 23.00 | 24.24 | 23.00 | 24.00 | 24.00 | 621 |
| 22 Apr 2024 | 24.04 | 24.04 | 22.11 | 24.01 | 24.01 | 859 |
| 19 Apr 2024 | 24.06 | 24.06 | 22.88 | 22.90 | 22.90 | 208 |
| 18 Apr 2024 | 23.54 | 24.07 | 22.75 | 24.06 | 24.06 | 4,086 |
| 16 Apr 2024 | 20.85 | 22.97 | 20.85 | 22.97 | 22.97 | 5,000 |
| 15 Apr 2024 | 22.95 | 22.98 | 21.76 | 21.88 | 21.88 | 1,090 |
| 12 Apr 2024 | 22.02 | 22.96 | 22.02 | 22.72 | 22.72 | 1,430 |
| 10 Apr 2024 | 22.60 | 23.00 | 22.00 | 22.04 | 22.04 | 894 |
| 09 Apr 2024 | 23.25 | 23.60 | 22.40 | 22.63 | 22.63 | 2,112 |
| 08 Apr 2024 | 22.15 | 23.60 | 21.70 | 23.01 | 23.01 | 6,323 |
| 05 Apr 2024 | 22.20 | 24.23 | 22.20 | 22.60 | 22.60 | 1,728 |
| 04 Apr 2024 | 23.23 | 24.35 | 23.00 | 23.09 | 23.09 | 2,060 |
| 03 Apr 2024 | 23.74 | 23.74 | 22.18 | 23.23 | 23.23 | 2,682 |
| 02 Apr 2024 | 22.90 | 23.35 | 21.53 | 23.27 | 23.27 | 7,004 |
| 01 Apr 2024 | 22.04 | 22.69 | 21.92 | 22.46 | 22.46 | 1,253 |
| 28 Mar 2024 | 23.10 | 23.10 | 21.26 | 21.61 | 21.61 | 3,449 |
| 27 Mar 2024 | 22.57 | 22.57 | 21.55 | 22.00 | 22.00 | 7,468 |
| 26 Mar 2024 | 22.18 | 22.18 | 21.41 | 21.50 | 21.50 | 760 |
| 22 Mar 2024 | 22.69 | 23.80 | 22.10 | 22.16 | 22.16 | 972 |
| 21 Mar 2024 | 21.61 | 22.69 | 21.61 | 22.69 | 22.69 | 1,100 |
| 20 Mar 2024 | 22.22 | 22.22 | 21.55 | 21.61 | 21.61 | 510 |
| 19 Mar 2024 | 23.15 | 23.25 | 22.22 | 22.22 | 22.22 | 577 |
| 18 Mar 2024 | 22.21 | 23.15 | 22.20 | 23.10 | 23.10 | 2,050 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 20.75 | 22.28 | 20.75 | 21.30 | 21.30 | 1,778 |
| 13 Mar 2024 | 21.75 | 21.85 | 20.82 | 21.28 | 21.28 | 2,220 |
| 12 Mar 2024 | 22.86 | 22.86 | 21.75 | 21.85 | 21.85 | 12,564 |
| 11 Mar 2024 | 23.98 | 23.98 | 22.85 | 22.86 | 22.86 | 1,188 |
| 07 Mar 2024 | 24.00 | 24.00 | 23.20 | 23.99 | 23.99 | 1,445 |
| 06 Mar 2024 | 24.24 | 24.79 | 23.02 | 24.39 | 24.39 | 6,805 |
| 05 Mar 2024 | 23.76 | 25.40 | 23.16 | 24.23 | 24.23 | 4,514 |
| 04 Mar 2024 | 26.69 | 26.69 | 24.30 | 24.31 | 24.31 | 2,975 |
| 01 Mar 2024 | 25.99 | 25.99 | 25.00 | 25.14 | 25.14 | 1,798 |
| 29 Feb 2024 | 24.93 | 26.25 | 23.75 | 24.76 | 24.76 | 7,994 |
| 28 Feb 2024 | 26.50 | 27.29 | 24.93 | 25.00 | 25.00 | 4,078 |
| 27 Feb 2024 | 26.10 | 28.19 | 25.60 | 26.23 | 26.23 | 7,537 |
| 26 Feb 2024 | 28.47 | 28.47 | 26.02 | 26.91 | 26.91 | 7,655 |
| 23 Feb 2024 | 27.69 | 27.80 | 26.80 | 27.23 | 27.23 | 10,544 |
| 22 Feb 2024 | 27.39 | 27.94 | 26.00 | 26.49 | 26.49 | 2,972 |
| 21 Feb 2024 | 27.00 | 28.40 | 25.87 | 27.33 | 27.33 | 5,283 |
| 20 Feb 2024 | 28.70 | 28.70 | 26.51 | 27.23 | 27.23 | 8,840 |
| 19 Feb 2024 | 28.49 | 28.49 | 25.05 | 28.20 | 28.20 | 11,375 |
| 16 Feb 2024 | 28.89 | 28.89 | 25.01 | 27.43 | 27.43 | 8,277 |
| 15 Feb 2024 | 26.98 | 27.97 | 26.16 | 26.70 | 26.70 | 7,085 |
| 14 Feb 2024 | 27.85 | 27.85 | 24.40 | 26.45 | 26.45 | 13,760 |
| 13 Feb 2024 | 28.90 | 28.90 | 25.00 | 26.24 | 26.24 | 4,004 |
| 12 Feb 2024 | 26.99 | 28.00 | 26.00 | 27.25 | 27.25 | 11,544 |
| 09 Feb 2024 | 27.00 | 27.72 | 24.95 | 26.34 | 26.34 | 26,573 |
| 08 Feb 2024 | 31.99 | 31.99 | 26.51 | 27.72 | 27.72 | 62,747 |
| 07 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 17,708 |
| 06 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 3,183 |
| 05 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1,560 |
| 02 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 6,855 |
| 01 Feb 2024 | 23.40 | 23.49 | 21.77 | 22.99 | 22.99 | 10,061 |
| 31 Jan 2024 | 23.25 | 23.99 | 22.12 | 22.44 | 22.44 | 5,104 |
| 30 Jan 2024 | 22.30 | 23.25 | 22.00 | 23.23 | 23.23 | 3,719 |
| 29 Jan 2024 | 21.52 | 22.93 | 21.51 | 22.15 | 22.15 | 9,150 |
| 25 Jan 2024 | 22.75 | 22.75 | 21.52 | 21.84 | 21.84 | 2,802 |
| 24 Jan 2024 | 21.73 | 22.78 | 21.30 | 22.30 | 22.30 | 1,565 |
| 23 Jan 2024 | 23.85 | 24.00 | 21.73 | 21.75 | 21.75 | 4,876 |
| 19 Jan 2024 | 21.99 | 22.20 | 21.00 | 22.20 | 22.20 | 1,988 |
| 18 Jan 2024 | 22.23 | 22.23 | 21.14 | 21.33 | 21.33 | 4,782 |
| 17 Jan 2024 | 22.59 | 23.48 | 21.50 | 22.25 | 22.25 | 6,889 |
| 16 Jan 2024 | 23.91 | 23.91 | 22.09 | 22.61 | 22.61 | 5,479 |
| 15 Jan 2024 | 22.69 | 22.78 | 21.71 | 22.78 | 22.78 | 6,701 |
| 12 Jan 2024 | 21.76 | 21.76 | 19.71 | 21.70 | 21.70 | 7,048 |
| 11 Jan 2024 | 21.00 | 21.00 | 19.61 | 20.73 | 20.73 | 4,649 |
| 10 Jan 2024 | 20.60 | 21.63 | 19.81 | 20.00 | 20.00 | 1,800 |
| 09 Jan 2024 | 21.50 | 21.57 | 19.57 | 20.60 | 20.60 | 4,537 |
| 08 Jan 2024 | 21.58 | 22.63 | 20.51 | 20.55 | 20.55 | 5,387 |
| 05 Jan 2024 | 20.97 | 21.58 | 20.97 | 21.56 | 21.56 | 4,004 |
| 04 Jan 2024 | 21.18 | 21.18 | 20.18 | 20.56 | 20.56 | 5,840 |
| 03 Jan 2024 | 20.58 | 20.90 | 19.93 | 20.18 | 20.18 | 1,976 |
| 02 Jan 2024 | 18.62 | 20.40 | 18.62 | 19.94 | 19.94 | 2,816 |
| 01 Jan 2024 | 19.05 | 19.60 | 18.15 | 19.60 | 19.60 | 5,470 |
| 29 Dec 2023 | 17.43 | 19.20 | 17.43 | 18.68 | 18.68 | 1,263 |
| 28 Dec 2023 | 19.28 | 19.28 | 18.32 | 18.32 | 18.32 | 8,443 |
| 27 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1,781 |
| 26 Dec 2023 | 22.19 | 22.19 | 20.29 | 20.29 | 20.29 | 5,824 |
| 22 Dec 2023 | 22.01 | 22.40 | 21.35 | 21.35 | 21.35 | 6,451 |
| 21 Dec 2023 | 22.51 | 24.58 | 22.47 | 22.47 | 22.47 | 14,871 |
| 20 Dec 2023 | 25.68 | 25.68 | 23.15 | 23.65 | 23.65 | 21,453 |
| 19 Dec 2023 | 21.65 | 23.35 | 20.01 | 23.35 | 23.35 | 12,106 |
| 18 Dec 2023 | 19.93 | 21.39 | 18.55 | 21.23 | 21.23 | 11,102 |
| 15 Dec 2023 | 21.43 | 21.43 | 18.51 | 19.45 | 19.45 | 7,706 |
| 14 Dec 2023 | 19.90 | 20.16 | 18.33 | 19.49 | 19.49 | 9,712 |
| 13 Dec 2023 | 17.60 | 20.65 | 17.01 | 18.33 | 18.33 | 8,758 |
| 12 Dec 2023 | 17.50 | 19.25 | 17.06 | 18.79 | 18.79 | 12,040 |
| 11 Dec 2023 | 17.50 | 17.50 | 16.76 | 17.50 | 17.50 | 1,726 |
| 08 Dec 2023 | 17.75 | 17.75 | 17.00 | 17.02 | 17.02 | 3,770 |
| 07 Dec 2023 | 16.99 | 17.50 | 16.62 | 17.42 | 17.42 | 1,758 |
| 06 Dec 2023 | 17.25 | 17.25 | 16.63 | 16.67 | 16.67 | 1,312 |
| 05 Dec 2023 | 17.25 | 17.25 | 16.61 | 16.62 | 16.62 | 5,522 |
| *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.