Price Data Selection & Download
Gujarat Hotels Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4335 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹375.00
January 21, 2025
BSE Exchange
Share Price All Time Low
₹33.04
March 23, 2009
BSE Exchange
Highest Volume Trading Day
708,746
December 13, 2017 • ₹120.20
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
GUJHOTE daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹185.10 | ₹188.00 | ₹184.05 | ₹184.50 | 29 |
| 2026-07-23 | ₹183.40 | ₹189.90 | ₹183.35 | ₹185.10 | 420 |
| 2026-07-22 | ₹186.80 | ₹188.00 | ₹182.40 | ₹187.20 | 461 |
| 2026-07-21 | ₹181.35 | ₹191.00 | ₹181.35 | ₹186.85 | 839 |
| 2026-07-20 | ₹190.85 | ₹191.00 | ₹183.75 | ₹183.80 | 865 |
| 2026-07-17 | ₹189.00 | ₹191.80 | ₹186.00 | ₹190.15 | 3,101 |
| 2026-07-16 | ₹189.60 | ₹192.20 | ₹186.10 | ₹190.35 | 2,601 |
| 2026-07-15 | ₹190.00 | ₹190.75 | ₹186.00 | ₹189.65 | 3,065 |
| 2026-07-14 | ₹186.05 | ₹188.95 | ₹183.20 | ₹187.00 | 1,939 |
| 2026-07-13 | ₹188.50 | ₹191.00 | ₹185.00 | ₹185.80 | 2,116 |
| 2026-07-10 | ₹194.00 | ₹194.00 | ₹185.05 | ₹188.45 | 1,674 |
| 2026-07-09 | ₹183.00 | ₹194.35 | ₹182.25 | ₹189.75 | 1,630 |
| 2026-07-08 | ₹190.75 | ₹192.00 | ₹182.40 | ₹185.00 | 1,095 |
| 2026-07-07 | ₹191.00 | ₹191.00 | ₹186.15 | ₹190.85 | 103 |
| 2026-07-06 | ₹187.60 | ₹191.00 | ₹183.40 | ₹187.40 | 1,451 |
| 2026-07-03 | ₹183.40 | ₹187.85 | ₹183.30 | ₹187.40 | 174 |
| 2026-07-02 | ₹187.95 | ₹188.55 | ₹183.00 | ₹183.35 | 802 |
| 2026-07-01 | ₹184.00 | ₹187.60 | ₹184.00 | ₹187.60 | 645 |
| 2026-06-30 | ₹183.55 | ₹185.00 | ₹180.30 | ₹184.25 | 278 |
| 2026-06-29 | ₹185.00 | ₹186.95 | ₹185.00 | ₹185.00 | 423 |
| 2026-06-25 | ₹180.00 | ₹185.70 | ₹180.00 | ₹184.90 | 195 |
| 2026-06-24 | ₹179.80 | ₹188.00 | ₹177.50 | ₹182.10 | 2,019 |
| 2026-06-23 | ₹189.80 | ₹189.95 | ₹167.65 | ₹177.45 | 11,914 |
| 2026-06-22 | ₹192.05 | ₹192.05 | ₹184.95 | ₹187.20 | 6,410 |
| 2026-06-19 | ₹189.00 | ₹195.50 | ₹183.25 | ₹191.90 | 4,756 |
| 2026-06-18 | ₹186.10 | ₹188.95 | ₹185.00 | ₹185.00 | 1,196 |
| 2026-06-17 | ₹186.05 | ₹189.65 | ₹186.05 | ₹189.00 | 236 |
| 2026-06-16 | ₹182.50 | ₹188.00 | ₹180.60 | ₹186.05 | 1,981 |
| 2026-06-15 | ₹186.00 | ₹189.85 | ₹183.05 | ₹183.20 | 2,395 |
| 2026-06-12 | ₹185.50 | ₹191.00 | ₹180.05 | ₹185.05 | 3,098 |
| 2026-06-11 | ₹182.40 | ₹186.90 | ₹182.00 | ₹182.45 | 255 |
| 2026-06-10 | ₹182.60 | ₹188.00 | ₹182.00 | ₹182.05 | 1,223 |
| 2026-06-09 | ₹183.85 | ₹184.85 | ₹181.00 | ₹183.55 | 514 |
| 2026-06-08 | ₹188.65 | ₹189.90 | ₹183.35 | ₹183.85 | 41 |
| 2026-06-05 | ₹183.25 | ₹190.00 | ₹183.00 | ₹188.65 | 1,419 |
| 2026-06-04 | ₹188.00 | ₹190.40 | ₹184.95 | ₹185.00 | 2,647 |
| 2026-06-03 | ₹184.05 | ₹184.05 | ₹182.00 | ₹182.50 | 497 |
| 2026-06-02 | ₹181.15 | ₹187.45 | ₹181.15 | ₹186.70 | 222 |
| 2026-06-01 | ₹190.35 | ₹190.35 | ₹183.55 | ₹186.45 | 443 |
| 2026-05-29 | ₹185.80 | ₹190.95 | ₹185.70 | ₹190.40 | 637 |
| 2026-05-27 | ₹190.95 | ₹190.95 | ₹185.40 | ₹188.30 | 582 |
| 2026-05-26 | ₹185.00 | ₹190.95 | ₹185.00 | ₹189.05 | 1,756 |
| 2026-05-25 | ₹186.95 | ₹187.50 | ₹182.05 | ₹185.00 | 1,014 |
| 2026-05-22 | ₹184.85 | ₹188.95 | ₹180.00 | ₹187.75 | 1,222 |
| 2026-05-21 | ₹187.10 | ₹187.10 | ₹185.10 | ₹185.65 | 312 |
| 2026-05-20 | ₹188.95 | ₹188.95 | ₹186.00 | ₹186.75 | 279 |
| 2026-05-19 | ₹185.85 | ₹189.00 | ₹185.85 | ₹189.00 | 36 |
| 2026-05-18 | ₹185.15 | ₹189.50 | ₹185.15 | ₹185.45 | 176 |
| 2026-05-15 | ₹190.05 | ₹190.05 | ₹190.00 | ₹190.05 | 99 |
| 2026-05-14 | ₹190.00 | ₹192.85 | ₹190.00 | ₹190.05 | 258 |
| 2026-05-13 | ₹184.25 | ₹193.15 | ₹184.25 | ₹190.75 | 58 |
| 2026-05-12 | ₹194.00 | ₹194.00 | ₹182.55 | ₹190.65 | 270 |
| 2026-05-11 | ₹193.40 | ₹193.40 | ₹187.30 | ₹193.35 | 111 |
| 2026-05-08 | ₹191.55 | ₹196.70 | ₹191.55 | ₹193.60 | 23 |
| 2026-05-07 | ₹191.80 | ₹198.90 | ₹191.75 | ₹192.25 | 587 |
| 2026-05-06 | ₹195.00 | ₹195.20 | ₹189.00 | ₹191.75 | 3,317 |
| 2026-05-05 | ₹199.00 | ₹199.00 | ₹188.00 | ₹194.50 | 321 |
| 2026-05-04 | ₹190.15 | ₹198.65 | ₹188.50 | ₹197.85 | 967 |
| 2026-04-30 | ₹194.00 | ₹198.95 | ₹190.05 | ₹194.00 | 370 |
| 2026-04-29 | ₹189.00 | ₹193.95 | ₹188.50 | ₹190.15 | 558 |
| 2026-04-28 | ₹190.00 | ₹194.90 | ₹185.00 | ₹193.05 | 2,222 |
| 2026-04-27 | ₹194.90 | ₹198.95 | ₹191.95 | ₹195.00 | 469 |
| 2026-04-24 | ₹199.50 | ₹199.50 | ₹189.85 | ₹195.60 | 2,027 |
| 2026-04-23 | ₹195.95 | ₹195.95 | ₹194.90 | ₹195.95 | 698 |
| 2026-04-22 | ₹195.00 | ₹197.00 | ₹193.05 | ₹196.90 | 241 |
| 2026-04-21 | ₹194.95 | ₹195.00 | ₹191.00 | ₹195.00 | 1,374 |
| 2026-04-20 | ₹193.00 | ₹195.00 | ₹191.00 | ₹195.00 | 345 |
| 2026-04-17 | ₹193.00 | ₹194.00 | ₹188.00 | ₹191.95 | 359 |
| 2026-04-16 | ₹187.90 | ₹192.90 | ₹187.80 | ₹191.00 | 1,694 |
| 2026-04-15 | ₹188.00 | ₹189.95 | ₹185.25 | ₹187.80 | 590 |
| 2026-04-13 | ₹189.90 | ₹190.00 | ₹180.00 | ₹184.30 | 370 |
| 2026-04-10 | ₹184.85 | ₹186.95 | ₹181.25 | ₹184.55 | 727 |
| 2026-04-09 | ₹185.00 | ₹185.20 | ₹180.00 | ₹180.90 | 970 |
| 2026-04-08 | ₹181.60 | ₹184.00 | ₹181.00 | ₹181.70 | 427 |
| 2026-04-07 | ₹179.00 | ₹179.00 | ₹175.35 | ₹175.55 | 730 |
| 2026-04-06 | ₹190.00 | ₹190.00 | ₹175.25 | ₹179.95 | 1,473 |
| 2026-04-02 | ₹175.25 | ₹178.80 | ₹171.00 | ₹176.05 | 643 |
| 2026-04-01 | ₹172.90 | ₹184.90 | ₹171.10 | ₹179.00 | 1,426 |
| 2026-03-30 | ₹171.65 | ₹178.90 | ₹165.50 | ₹168.85 | 2,260 |
| 2026-03-27 | ₹177.00 | ₹177.00 | ₹171.50 | ₹174.30 | 1,784 |
| 2026-03-25 | ₹179.75 | ₹179.75 | ₹171.00 | ₹177.80 | 5,680 |
| 2026-03-24 | ₹176.15 | ₹183.40 | ₹172.00 | ₹173.75 | 2,486 |
| 2026-03-23 | ₹183.35 | ₹183.85 | ₹172.00 | ₹175.45 | 5,101 |
| 2026-03-20 | ₹202.95 | ₹209.50 | ₹191.25 | ₹193.95 | 6,591 |
| 2026-03-19 | ₹189.60 | ₹218.45 | ₹188.85 | ₹199.85 | 39,462 |
| 2026-03-18 | ₹185.90 | ₹188.80 | ₹182.00 | ₹182.05 | 870 |
| 2026-03-17 | ₹183.15 | ₹188.60 | ₹179.00 | ₹181.70 | 1,766 |
| 2026-03-16 | ₹183.10 | ₹185.00 | ₹183.10 | ₹183.15 | 26 |
| 2026-03-13 | ₹186.60 | ₹188.90 | ₹176.60 | ₹183.00 | 1,449 |
| 2026-03-12 | ₹190.00 | ₹190.00 | ₹184.50 | ₹185.65 | 2,016 |
| 2026-03-11 | ₹190.40 | ₹190.95 | ₹183.35 | ₹190.45 | 572 |
| 2026-03-10 | ₹190.40 | ₹190.40 | ₹190.40 | ₹190.40 | 25 |
| 2026-03-09 | ₹193.00 | ₹193.65 | ₹178.00 | ₹187.85 | 274 |
| 2026-03-06 | ₹191.90 | ₹191.95 | ₹176.40 | ₹184.15 | 1,890 |
| 2026-03-05 | ₹192.00 | ₹192.00 | ₹186.25 | ₹191.95 | 1,977 |
| 2026-03-04 | ₹193.65 | ₹193.70 | ₹185.50 | ₹192.75 | 1,247 |
| 2026-03-02 | ₹187.95 | ₹198.85 | ₹185.00 | ₹189.65 | 547 |
| 2026-02-27 | ₹192.00 | ₹194.50 | ₹186.30 | ₹190.40 | 223 |
| 2026-02-26 | ₹194.80 | ₹200.05 | ₹189.00 | ₹189.05 | 1,681 |
| 2026-02-25 | ₹190.00 | ₹196.75 | ₹188.50 | ₹193.00 | 591 |
| 2026-02-24 | ₹192.00 | ₹194.00 | ₹185.90 | ₹190.90 | 875 |
| 2026-02-23 | ₹185.35 | ₹197.40 | ₹185.35 | ₹189.15 | 1,167 |
| 2026-02-20 | ₹185.30 | ₹194.90 | ₹185.30 | ₹189.50 | 728 |
| 2026-02-19 | ₹198.00 | ₹198.00 | ₹181.45 | ₹186.75 | 3,009 |
| 2026-02-18 | ₹189.00 | ₹192.00 | ₹184.30 | ₹186.30 | 361 |
| 2026-02-17 | ₹190.00 | ₹190.00 | ₹188.80 | ₹189.00 | 311 |
| 2026-02-16 | ₹186.90 | ₹191.75 | ₹186.00 | ₹188.25 | 450 |
| 2026-02-13 | ₹197.00 | ₹199.25 | ₹182.95 | ₹185.40 | 4,987 |
| 2026-02-12 | ₹198.80 | ₹199.30 | ₹197.00 | ₹197.00 | 2,255 |
| 2026-02-11 | ₹199.90 | ₹200.70 | ₹196.05 | ₹198.80 | 1,283 |
| 2026-02-10 | ₹194.85 | ₹199.00 | ₹194.60 | ₹199.00 | 1,993 |
| 2026-02-09 | ₹194.10 | ₹200.50 | ₹194.10 | ₹194.60 | 855 |
| 2026-02-06 | ₹200.10 | ₹200.10 | ₹195.90 | ₹196.05 | 167 |
| 2026-02-05 | ₹199.90 | ₹209.70 | ₹192.00 | ₹200.45 | 3,773 |
| 2026-02-04 | ₹202.00 | ₹202.00 | ₹190.45 | ₹194.10 | 3,034 |
| 2026-02-03 | ₹205.00 | ₹205.00 | ₹189.95 | ₹193.40 | 2,616 |
| 2026-02-02 | ₹198.95 | ₹198.95 | ₹194.05 | ₹196.80 | 383 |
| 2026-02-01 | ₹207.45 | ₹207.45 | ₹190.00 | ₹191.50 | 8,690 |
| 2026-01-30 | ₹215.80 | ₹215.80 | ₹202.60 | ₹207.50 | 376 |
| 2026-01-29 | ₹202.65 | ₹214.45 | ₹202.60 | ₹211.40 | 179 |
| 2026-01-28 | ₹206.10 | ₹211.95 | ₹204.05 | ₹206.50 | 428 |
| 2026-01-27 | ₹210.00 | ₹216.60 | ₹199.40 | ₹205.80 | 953 |
| 2026-01-23 | ₹212.30 | ₹217.00 | ₹208.10 | ₹215.50 | 190 |
| 2026-01-22 | ₹215.00 | ₹231.00 | ₹209.00 | ₹219.70 | 2,825 |
| 2026-01-21 | ₹205.00 | ₹212.00 | ₹205.00 | ₹208.30 | 858 |
| 2026-01-20 | ₹215.35 | ₹219.85 | ₹208.55 | ₹209.15 | 532 |
| 2026-01-19 | ₹223.00 | ₹223.00 | ₹213.05 | ₹215.35 | 328 |
| 2026-01-16 | ₹218.60 | ₹221.95 | ₹212.20 | ₹215.20 | 1,111 |
| 2026-01-14 | ₹222.45 | ₹222.45 | ₹215.25 | ₹218.60 | 1,125 |
| 2026-01-13 | ₹220.30 | ₹220.30 | ₹210.30 | ₹219.65 | 1,486 |
| 2026-01-12 | ₹226.00 | ₹232.00 | ₹214.30 | ₹221.40 | 1,880 |
| 2026-01-09 | ₹213.15 | ₹225.00 | ₹213.15 | ₹222.95 | 538 |
| 2026-01-08 | ₹214.70 | ₹220.45 | ₹214.00 | ₹214.50 | 169 |
| 2026-01-07 | ₹220.15 | ₹220.15 | ₹214.00 | ₹214.70 | 250 |
| 2026-01-06 | ₹220.00 | ₹224.50 | ₹216.10 | ₹220.45 | 421 |
| 2026-01-05 | ₹213.00 | ₹224.40 | ₹213.00 | ₹220.00 | 148 |
| 2026-01-02 | ₹216.55 | ₹224.00 | ₹216.55 | ₹221.70 | 716 |
| 2026-01-01 | ₹216.10 | ₹220.00 | ₹216.00 | ₹219.95 | 951 |
Gujarat Hotels Share Price Performance Analysis (Jan 2008 - Jul 2026)
GUJHOTE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.12%
₹219.95 → ₹184.50
Year to Date
Price Volatility
5.86%
Low Volatility
Year to Date
Average Daily Volume
1,636
Year to Date Average
BSE Exchange
Gujarat Hotels Share Price History – Frequently Asked Questions
Common questions about GUJHOTE historical data and records. For live price, key ratios and fundamentals, see Gujarat Hotels share price chart.
What is the all-time high share price of Gujarat Hotels (GUJHOTE)?
The all-time high share price of Gujarat Hotels was ₹375.0 recorded on January 21, 2025 on the BSE exchange.
What is the all-time low share price of Gujarat Hotels (GUJHOTE)?
The all-time low share price of Gujarat Hotels was ₹33.04 recorded on March 23, 2009 on the BSE exchange.
How can I download GUJHOTE historical share price data?
You can download Gujarat Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GUJHOTE shares?
The highest trading volume day for Gujarat Hotels was 708,746 shares traded on December 13, 2017 on the BSE exchange, with share price at ₹120.2.