Gujarat Hotels share price history

BSE: 507960Leisure ServicesSmall Cap

Gujarat Hotels Ltd. · Face value ₹10 · Listed Nov 1986

₹173.15₹2.90 (1.70%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹170.25.

29 Oct: open ₹169.40, high ₹176.95, low ₹168.55

52-week range of traded prices to 29 Oct 2026

₹165.50Low, 30 Mar 2026₹253.65High, 29 Oct 2025

Market cap: ₹66 Cr3,134th largest listed
P/E: 11.45
P/B: 1.20
Dividend yield: 1.73%
ROE: 11.0%
ROCE: 7.8%
Debt to equity: 0.00
Volume, BSE: 325

Gujarat Hotels share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Gujarat Hotels' share price is on record from 2 Jan 2007, when it closed at ₹63.25, to 29 Oct 2026. Its highest close was ₹346.10 on 21 Jan 2025 and its lowest ₹35.00 on 6 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	173.15	−20.6%	222.95	168.85	216.10	232.00	165.50	2,82,197
2025	218.00	−30.0%	346.10	202.45	312.90	375.00	196.10	5,09,632
2024	311.35	+95.4%	336.90	162.35	162.55	341.20	158.00	13,28,599
2023	159.35	+14.4%	167.70	126.05	143.95	170.80	124.20	4,32,132
2022	139.25	+2.8%	154.80	115.55	141.65	169.95	108.95	4,46,429
2021	135.50	+28.5%	196.40	99.35	110.00	204.45	95.20	10,52,056
2020	105.45	+3.4%	113.55	76.10	100.30	118.90	71.00	2,20,401
2019	101.95	−6.5%	112.00	99.35	109.00	114.85	98.00	2,24,879
2018	109.00	−14.4%	137.20	106.00	129.70	140.00	105.05	5,96,338
2017	127.30	+3.5%	157.90	115.20	125.50	161.00	110.45	13,06,060
2016	123.00	−2.4%	131.30	112.00	126.00	144.70	101.90	1,29,526
2015	126.00	−14.7%	156.00	121.60	151.95	158.80	106.00	1,03,422
2014	147.80	−0.5%	192.10	126.10	148.00	200.00	124.25	1,87,120
2013	148.60	−41.4%	268.05	134.00	245.00	268.05	128.00	48,869
2012	253.50	+143.3%	254.50	103.50	102.50	287.00	101.10	3,06,793
2011	104.20	−25.1%	135.75	99.25	139.50	141.80	95.30	2,50,234
2010	139.10	+130.7%	153.75	57.85	61.00	158.80	56.60	33,86,300
2009	60.30	+50.8%	65.15	35.00	43.75	72.00	33.05	4,60,911
2008	40.00	−48.0%	95.65	37.75	75.25	99.00	37.10	10,34,486
2007	76.95	–	85.90	48.60	62.95	92.35	48.00	44,37,737

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	173.15	−3.3%	176.55	181.25	168.55	9,463
Sep 2026	179.00	−1.6%	182.55	187.90	169.00	22,241
Aug 2026	182.00	−1.5%	185.05	195.00	175.05	16,381
Jul 2026	184.70	+0.2%	184.00	194.35	174.00	31,293
Jun 2026	184.25	−3.2%	190.35	195.50	167.65	42,162
May 2026	190.40	−1.9%	190.15	199.00	180.00	12,025
Apr 2026	194.00	+14.9%	172.90	199.50	171.00	17,713
Mar 2026	168.85	−11.3%	187.95	218.45	165.50	76,023
Feb 2026	190.40	−8.2%	207.45	209.70	181.45	39,432
Jan 2026	207.50	−4.8%	216.10	232.00	199.40	15,464
Dec 2025	218.00	+1.6%	212.15	227.85	196.10	21,308
Nov 2025	214.65	−7.9%	232.50	239.95	211.80	19,167
Oct 2025	233.05	−12.4%	269.00	318.90	227.00	1,38,118
Sep 2025	266.00	−2.3%	274.85	295.70	262.00	14,460
Aug 2025	272.15	−2.0%	277.65	290.00	255.25	13,803
Jul 2025	277.60	0.0%	275.00	299.95	270.05	30,677
Jun 2025	277.60	−3.4%	282.00	295.30	260.00	11,937
May 2025	287.50	−6.7%	314.70	314.70	261.10	20,649
Apr 2025	308.10	+18.3%	257.05	355.00	227.05	57,879
Mar 2025	260.40	−3.9%	270.00	287.00	234.00	20,368
Feb 2025	271.10	−12.4%	315.45	338.45	265.10	26,789
Jan 2025	309.65	−0.5%	312.90	375.00	267.10	1,34,477
Dec 2024	311.35	+37.3%	225.85	341.20	210.20	1,85,445
Nov 2024	226.80	+3.0%	222.00	230.00	205.05	14,908
Oct 2024	220.25	−4.0%	229.40	243.00	200.65	49,283
Sep 2024	229.40	−0.2%	229.80	245.95	219.35	29,937
Aug 2024	229.80	−11.2%	260.00	261.00	219.90	45,815
Jul 2024	258.85	+26.1%	209.40	259.95	204.15	2,15,806
Jun 2024	205.25	+4.5%	206.00	213.20	181.20	50,903
May 2024	196.50	−5.6%	215.85	215.85	191.25	51,763
Apr 2024	208.05	+19.5%	168.10	219.60	168.10	1,12,588
Mar 2024	174.05	−5.7%	188.00	194.20	158.00	63,537
Feb 2024	184.55	−3.1%	191.00	204.00	172.60	1,09,378
Jan 2024	190.40	+19.5%	162.55	238.90	159.50	3,99,236
Dec 2023	159.35	+2.6%	157.85	170.00	153.70	58,571
Nov 2023	155.30	+1.3%	155.00	160.80	148.10	27,420
Oct 2023	153.35	−1.7%	157.00	163.20	146.10	43,763
Sep 2023	155.95	−1.0%	159.65	164.90	151.00	41,676
Aug 2023	157.60	+1.8%	157.00	159.95	147.50	28,975
Jul 2023	154.80	−2.8%	155.20	169.90	151.30	48,380
Jun 2023	159.30	+5.5%	152.85	162.95	143.70	33,679
May 2023	151.05	−0.9%	152.40	170.80	139.85	37,613
Apr 2023	152.40	+17.8%	132.70	155.00	129.25	31,607
Mar 2023	129.40	−4.1%	134.95	142.80	124.20	25,406
Feb 2023	135.00	−4.2%	142.00	147.00	130.00	16,297
Jan 2023	140.95	+1.2%	143.95	164.80	133.40	38,745
Dec 2022	139.25	−8.8%	155.90	164.40	132.05	33,814
Nov 2022	152.65	+18.6%	129.35	169.95	125.00	1,30,718
Oct 2022	128.75	−2.2%	135.95	144.00	117.65	27,049
Sep 2022	131.60	−3.2%	136.00	144.15	129.05	18,751
Aug 2022	136.00	−2.2%	138.00	145.00	131.05	23,409
Jul 2022	139.00	+16.7%	119.10	144.50	115.05	29,402
Jun 2022	119.10	−7.7%	129.00	131.75	110.35	11,116
May 2022	129.05	−9.1%	142.00	143.85	115.20	16,310
Apr 2022	141.95	+2.1%	140.00	149.40	133.20	30,393
Mar 2022	139.05	+8.6%	127.45	156.90	108.95	59,942
Feb 2022	128.00	−4.5%	140.00	141.85	120.00	33,500
Jan 2022	134.00	−1.1%	141.65	148.90	111.95	32,025
Dec 2021	135.50	−5.0%	142.60	145.00	130.00	22,981
Nov 2021	142.60	−0.8%	148.95	151.80	130.00	38,308
Oct 2021	143.80	−9.4%	155.60	164.75	135.00	63,904
Sep 2021	158.75	+2.9%	159.95	168.70	150.00	41,734
Aug 2021	154.35	−9.0%	173.00	173.00	146.00	45,736
Jul 2021	169.65	−5.5%	179.00	184.40	159.20	72,249
Jun 2021	179.50	+28.7%	140.00	204.45	136.05	3,94,243
May 2021	139.45	+36.2%	100.35	148.70	95.20	2,75,306
Apr 2021	102.35	−2.5%	101.05	110.90	99.00	48,456
Mar 2021	105.00	+4.9%	103.70	122.00	96.25	15,538
Feb 2021	100.10	−4.7%	109.90	109.90	96.20	11,416
Jan 2021	105.00	−0.4%	110.00	114.85	95.55	22,185
Dec 2020	105.45	+19.8%	88.25	118.90	87.35	31,414
Nov 2020	88.05	+3.6%	87.75	96.95	78.65	13,566
Oct 2020	85.00	−0.1%	95.40	96.30	81.30	20,093
Sep 2020	85.05	−5.3%	99.45	99.45	71.00	9,912
Aug 2020	89.80	+4.3%	91.45	97.80	82.00	27,032
Jul 2020	86.10	−3.3%	89.95	92.95	80.05	11,143
Jun 2020	89.00	+13.4%	78.50	100.00	73.80	34,674
May 2020	78.45	−0.1%	75.50	83.95	73.00	6,259
Apr 2020	78.50	−6.2%	83.70	91.90	72.15	23,438
Mar 2020	83.70	−12.6%	96.25	97.85	73.20	17,909
Feb 2020	95.75	−7.0%	102.00	108.75	93.00	8,529
Jan 2020	103.00	+1.0%	100.30	109.85	99.35	16,432
Dec 2019	101.95	+0.8%	101.50	110.40	98.00	9,784
Nov 2019	101.10	−4.6%	102.10	112.00	100.25	6,594
Oct 2019	106.00	−0.9%	102.05	112.85	98.35	20,342
Sep 2019	106.95	+5.6%	103.95	107.00	100.10	25,349
Aug 2019	101.25	−2.6%	99.45	109.85	99.45	23,165
Jul 2019	104.00	+0.9%	102.00	111.00	99.50	10,146
Jun 2019	103.10	−4.3%	111.80	112.35	99.00	7,768
May 2019	107.70	+3.3%	106.35	108.90	100.55	27,958
Apr 2019	104.25	−1.4%	106.05	114.85	101.40	37,593
Mar 2019	105.75	−0.7%	107.00	112.95	104.00	21,625
Feb 2019	106.50	−0.5%	107.15	111.85	100.05	12,395
Jan 2019	107.00	−1.8%	109.00	113.20	107.00	22,160
Dec 2018	109.00	+0.8%	109.00	114.90	107.00	40,291
Nov 2018	108.15	−4.2%	115.90	129.75	107.00	15,386
Oct 2018	112.90	+2.6%	105.05	114.00	105.05	18,787
Sep 2018	110.00	−7.1%	120.00	120.00	109.00	23,492
Aug 2018	118.35	+0.4%	117.00	122.95	114.50	14,900
Jul 2018	117.85	+0.7%	121.85	121.95	114.00	27,113
Jun 2018	117.00	−1.2%	117.30	127.35	115.00	18,090
May 2018	118.45	−10.1%	129.10	131.00	117.10	26,778
Apr 2018	131.75	+10.3%	120.00	138.00	120.00	93,584
Mar 2018	119.45	−2.0%	122.10	132.00	116.00	36,644
Feb 2018	121.90	−5.4%	128.00	131.05	116.00	38,019
Jan 2018	128.90	+1.3%	129.70	140.00	123.80	2,43,254
Dec 2017	127.30	−11.1%	144.30	151.80	110.45	11,92,137
Nov 2017	143.15	+5.5%	137.60	161.00	132.00	27,269
Oct 2017	135.65	+0.4%	131.00	144.85	127.10	6,799
Sep 2017	135.15	+3.0%	132.00	147.90	124.05	7,768
Aug 2017	131.20	+3.3%	126.10	151.00	125.20	9,041
Jul 2017	127.00	−2.6%	149.05	154.70	123.10	5,386
Jun 2017	130.40	−7.2%	137.10	141.50	125.00	3,680
May 2017	140.45	−5.6%	147.90	150.00	131.05	8,044
Apr 2017	148.75	+16.2%	128.40	155.00	123.05	15,522
Mar 2017	128.00	−1.5%	130.75	134.85	123.10	10,753
Feb 2017	130.00	+1.2%	129.00	132.90	125.00	11,486
Jan 2017	128.50	+4.5%	125.50	140.00	118.75	8,175
Dec 2016	123.00	−2.0%	139.95	139.95	120.10	6,257
Nov 2016	125.50	−1.9%	125.00	128.90	115.00	7,065
Oct 2016	127.95	+3.6%	123.50	134.70	120.55	5,602
Sep 2016	123.50	−1.9%	127.70	133.95	120.00	11,484
Aug 2016	125.85	−0.9%	121.10	132.00	121.05	7,062
Jul 2016	127.05	+2.0%	123.00	129.00	123.00	5,654
Jun 2016	124.55	−0.4%	119.15	132.30	119.15	6,417
May 2016	125.00	+0.7%	126.70	128.45	120.30	1,594
Apr 2016	124.10	+5.6%	119.00	128.90	116.80	3,352
Mar 2016	117.50	+1.3%	116.20	127.00	111.00	13,249
Feb 2016	116.00	−2.5%	118.90	144.70	101.90	50,568
Jan 2016	119.00	−5.6%	126.00	138.90	112.10	11,222
Dec 2015	126.00	+0.8%	122.00	143.80	120.00	8,401
Nov 2015	125.00	−3.1%	123.00	134.70	120.10	4,188
Oct 2015	129.00	+3.2%	125.00	137.70	120.80	4,412
Sep 2015	125.00	−2.3%	125.00	134.80	106.00	6,726
Aug 2015	128.00	−0.9%	125.90	134.80	112.30	9,470
Jul 2015	129.20	+3.0%	120.20	134.90	120.10	13,419
Jun 2015	125.40	−5.7%	125.50	135.00	120.10	13,590
May 2015	133.00	−1.2%	140.00	144.40	123.00	5,438
Apr 2015	134.60	−6.5%	135.00	151.80	130.00	16,702
Mar 2015	144.00	−3.2%	142.10	152.00	125.00	10,152
Feb 2015	148.80	+0.5%	149.50	156.60	135.00	5,691
Jan 2015	148.00	+0.1%	151.95	158.80	143.00	5,233
Dec 2014	147.80	−0.6%	152.20	156.00	140.00	9,717
Nov 2014	148.75	+2.6%	150.00	153.25	137.65	9,553
Oct 2014	145.00	−6.5%	159.55	160.00	143.55	7,564
Sep 2014	155.00	−3.8%	161.00	181.35	149.75	15,596
Aug 2014	161.05	−3.5%	189.95	189.95	160.00	15,167
Jul 2014	166.95	−6.3%	183.85	194.35	163.15	13,727
Jun 2014	178.10	+16.4%	175.00	200.00	147.50	37,034
May 2014	153.00	+4.1%	141.10	170.00	131.10	7,908
Apr 2014	147.00	+7.0%	150.20	157.20	131.35	15,735
Mar 2014	137.40	+1.0%	132.50	154.90	124.25	28,295
Feb 2014	136.05	−2.4%	133.25	158.90	130.00	17,149
Jan 2014	139.45	−6.2%	148.00	193.90	137.55	9,675
Dec 2013	148.60	−8.0%	168.50	168.50	128.00	2,359
Nov 2013	161.55	−7.2%	175.30	187.00	151.60	2,282
Oct 2013	174.00	−9.8%	199.40	199.40	162.50	1,004
Sep 2013	192.95	−3.3%	190.20	206.00	173.40	1,559
Aug 2013	199.55	−8.8%	215.00	240.00	187.50	1,228
Jul 2013	218.85	−4.4%	221.20	227.95	200.00	4,670
Jun 2013	229.00	−13.6%	251.80	251.80	220.00	3,423
May 2013	265.00	+3.9%	211.25	268.05	211.25	3,380
Apr 2013	255.00	+2.5%	247.75	255.00	220.00	4,016
Mar 2013	248.70	+3.1%	242.00	255.00	215.00	6,185
Feb 2013	241.20	−5.1%	248.10	265.00	225.00	6,601
Jan 2013	254.05	+0.2%	245.00	255.00	222.00	12,162
Dec 2012	253.50	+1.4%	245.05	287.00	230.00	7,540
Nov 2012	250.00	+0.4%	234.00	265.90	215.00	14,737
Oct 2012	248.90	−1.2%	246.00	253.95	207.00	9,057
Sep 2012	252.00	+1.2%	241.20	259.75	221.05	11,110
Aug 2012	249.05	−1.5%	240.50	255.00	217.50	19,774
Jul 2012	252.75	+1.1%	254.00	263.00	212.55	7,519
Jun 2012	250.00	+11.3%	229.75	253.70	210.00	36,829
May 2012	224.65	+12.0%	200.00	234.10	195.35	32,242
Apr 2012	200.65	+25.8%	166.80	211.45	158.50	30,364
Mar 2012	159.50	−11.4%	180.00	197.50	140.00	9,891
Feb 2012	180.10	+37.8%	130.00	204.10	124.00	89,569
Jan 2012	130.65	+25.4%	102.50	130.65	101.10	38,161
Dec 2011	104.20	−0.7%	101.15	106.90	95.30	6,231
Nov 2011	104.90	−4.4%	108.55	113.00	100.00	5,814
Oct 2011	109.70	−2.1%	112.60	115.90	105.10	4,910
Sep 2011	112.00	−1.2%	113.00	120.00	109.10	12,968
Aug 2011	113.35	+0.1%	112.50	119.55	104.30	13,023
Jul 2011	113.20	+0.2%	120.00	123.00	110.10	7,741
Jun 2011	113.00	−3.0%	115.00	118.70	108.20	20,104
May 2011	116.50	−4.7%	118.40	128.85	108.10	3,753
Apr 2011	122.30	+0.5%	116.65	126.00	110.00	34,320
Mar 2011	121.75	+20.0%	99.25	126.85	99.00	88,771
Feb 2011	101.45	−18.8%	119.00	124.95	101.45	22,256
Jan 2011	125.00	−10.1%	139.50	141.80	119.00	30,343
Dec 2010	139.10	+4.4%	135.00	158.80	126.50	1,28,401
Nov 2010	133.25	+42.8%	93.65	146.85	93.65	5,01,212
Oct 2010	93.30	−1.1%	95.00	104.90	90.10	1,02,906
Sep 2010	94.35	+33.6%	69.30	98.80	69.30	3,67,309
Aug 2010	70.60	+0.6%	70.60	74.70	65.10	66,423
Jul 2010	70.20	+4.1%	66.60	87.90	66.60	9,88,631
Jun 2010	67.45	+4.6%	64.50	69.00	63.35	33,476
May 2010	64.50	−2.6%	67.00	69.40	62.10	90,338
Apr 2010	66.20	−8.1%	72.00	92.00	63.00	6,85,893
Mar 2010	72.05	+20.1%	61.00	74.40	60.00	1,92,780
Feb 2010	60.00	−0.1%	62.75	69.95	56.60	29,523
Jan 2010	60.05	−0.4%	61.00	77.75	58.50	1,99,408
Dec 2009	60.30	+2.7%	59.95	72.00	56.60	59,369
Nov 2009	58.70	+10.8%	51.00	61.00	49.15	32,884
Oct 2009	53.00	−7.7%	59.00	62.00	47.60	26,923
Sep 2009	57.40	+3.9%	56.60	64.20	52.20	54,221
Aug 2009	55.25	+0.5%	55.00	59.70	48.50	47,122
Jul 2009	55.00	−8.3%	57.05	62.25	54.20	39,290
Jun 2009	60.00	+0.6%	61.00	69.00	56.10	46,281
May 2009	59.65	+21.7%	49.00	64.80	46.75	63,382
Apr 2009	49.00	+16.7%	42.00	54.75	42.00	31,147
Mar 2009	42.00	+10.5%	36.00	45.50	33.05	27,110
Feb 2009	38.00	−13.3%	43.00	45.00	36.05	27,714
Jan 2009	43.85	+9.6%	43.75	46.00	34.10	5,468
Dec 2008	40.00	+3.9%	43.95	44.90	37.20	6,079
Nov 2008	38.50	−14.4%	45.05	52.00	37.10	16,970
Oct 2008	45.00	−17.3%	53.20	58.80	39.40	49,541
Sep 2008	54.40	+5.8%	51.95	64.00	51.50	77,209
Aug 2008	51.40	+3.4%	52.40	54.80	45.50	23,930
Jul 2008	49.70	−6.9%	51.50	54.20	46.00	27,586
Jun 2008	53.40	−11.1%	59.45	64.30	53.00	18,450
May 2008	60.05	−6.4%	64.50	70.00	57.30	30,913
Apr 2008	64.15	+16.6%	55.00	74.90	54.00	1,14,578
Mar 2008	55.00	−14.1%	56.50	65.75	51.20	94,334
Feb 2008	64.00	+9.2%	59.00	70.70	53.05	60,748
Jan 2008	58.60	−23.8%	75.25	99.00	49.60	5,14,148
Dec 2007	76.95	+27.3%	62.60	82.90	61.10	3,26,718
Nov 2007	60.45	+1.1%	59.20	70.00	56.65	1,22,711
Oct 2007	59.80	−10.9%	66.45	68.00	57.00	96,203
Sep 2007	67.15	−14.6%	79.50	92.35	62.00	16,97,804
Aug 2007	78.60	+32.0%	59.35	81.75	53.15	5,91,633
Jul 2007	59.55	+2.8%	58.85	75.50	51.25	5,26,391
Jun 2007	57.90	+5.3%	55.00	60.00	52.20	72,048
May 2007	55.00	0.0%	57.80	59.00	52.70	42,453
Apr 2007	55.00	+7.2%	51.00	59.60	49.30	58,533
Mar 2007	51.30	−9.4%	56.15	59.80	48.00	79,053
Feb 2007	56.65	−7.8%	61.40	74.45	54.00	3,35,350
Jan 2007	61.45	–	62.95	74.90	60.60	4,88,840

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	169.40	176.95	168.55	173.15	172.60	325
28 Oct 2026	171.40	175.05	170.00	170.25	171.91	865
27 Oct 2026	173.80	175.00	171.30	171.35	171.50	484
26 Oct 2026	172.90	173.80	172.00	173.80	–	74
23 Oct 2026	173.35	179.55	169.00	170.25	171.76	453
22 Oct 2026	174.15	179.90	174.15	179.60	174.64	695
21 Oct 2026	174.15	174.15	174.15	174.15	174.15	2
19 Oct 2026	177.90	179.95	175.30	175.65	175.95	1,712
16 Oct 2026	179.60	179.60	175.30	177.90	177.22	422
15 Oct 2026	177.05	179.85	175.15	178.90	177.53	393
14 Oct 2026	179.45	180.00	177.00	177.00	179.66	163
13 Oct 2026	176.80	181.25	175.00	175.35	178.02	272
12 Oct 2026	174.90	180.00	174.90	174.90	–	76
9 Oct 2026	175.00	177.00	172.10	173.65	174.67	611
8 Oct 2026	178.90	178.90	172.60	175.00	174.35	611
7 Oct 2026	178.00	179.50	175.00	176.20	175.88	290
6 Oct 2026	178.00	178.00	172.25	177.45	177.46	572
5 Oct 2026	181.00	181.00	178.00	178.00	–	52
1 Oct 2026	176.55	181.10	174.00	181.00	176.53	1,391
30 Sep 2026	177.00	181.30	177.00	179.00	179.57	418
29 Sep 2026	177.20	177.60	169.00	175.00	174.15	1,904
28 Sep 2026	184.90	184.90	175.55	176.25	176.31	1,525

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
12 Dec 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.