Howard Hotels share price history

BSE: 526761Leisure ServicesSmall Cap

Howard Hotels Limited · Face value ₹10 · Listed Mar 1995

₹18.40₹0.82 (4.27%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹19.22.

28 Oct: open ₹18.50, high ₹18.50, low ₹18.34

52-week range of traded prices to 28 Oct 2026

₹16.74Low, 20 Aug 2026₹29.30High, 2 Jan 2026

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹17 Cr4,080th largest listed
P/E: 153.98
P/B: 1.41
Dividend yield: Nonein the last 12 months
ROE: 0.9%
ROCE: 1.9%
Debt to equity: 0.27
Volume, BSE: 2,820

Howard Hotels share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Howard Hotels' share price is on record from 2 Jan 2007, when it closed at ₹13.97, to 28 Oct 2026. Its highest close was ₹31.04 on 24 Sep 2025 and its lowest ₹3.82 on 13 Oct 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.40	−20.6%	26.99	16.89	24.85	29.30	16.74	2,86,558
2025	23.16	−14.6%	31.04	18.11	26.45	33.90	18.00	8,00,564
2024	27.12	+45.2%	30.49	19.60	19.05	33.50	18.15	13,30,088
2023	18.68	+158.7%	23.65	6.34	7.58	25.68	6.34	5,64,271
2022	7.22	+8.7%	10.66	4.66	6.95	11.19	4.43	3,33,694
2021	6.64	+44.3%	8.00	4.01	4.83	8.39	3.90	3,77,528
2020	4.60	−21.9%	7.14	3.82	6.00	7.14	3.82	93,627
2019	5.89	−30.2%	11.55	5.25	8.02	11.75	5.23	23,245
2018	8.44	+1.4%	12.10	5.80	7.96	12.26	5.79	1,09,068
2017	8.32	+22.7%	11.17	5.84	6.47	11.23	5.68	1,59,647
2016	6.78	−6.5%	8.99	6.06	7.61	8.99	6.06	88,128
2015	7.25	−9.4%	9.05	5.95	8.00	9.05	5.95	1,02,976
2014	8.00	−33.3%	13.68	7.30	11.41	13.90	7.25	1,54,331
2013	12.00	+28.1%	12.97	7.55	8.91	13.40	7.18	1,20,501
2012	9.37	+2.4%	12.95	8.11	9.01	13.50	8.06	2,36,341
2011	9.15	−19.3%	15.35	9.15	11.21	16.52	7.63	5,54,812
2010	11.34	−7.4%	17.44	11.00	12.86	18.31	9.01	18,85,189
2009	12.25	+11.5%	14.25	7.62	11.50	14.95	7.62	1,91,243
2008	10.99	−47.7%	25.45	7.07	22.05	26.60	6.74	2,92,477
2007	21.00	–	21.50	12.70	13.35	22.60	11.10	14,01,322

₹ 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	18.40	−7.4%	19.50	19.97	17.00	22,862
Sep 2026	19.88	−6.2%	19.50	20.48	17.99	10,437
Aug 2026	21.20	+5.4%	21.00	21.20	16.74	23,656
Jul 2026	20.11	−15.5%	23.00	23.10	19.50	15,102
Jun 2026	23.79	−2.5%	24.00	26.00	22.06	13,716
May 2026	24.40	−9.3%	24.55	28.00	20.80	8,247
Apr 2026	26.89	+8.9%	25.50	27.00	22.16	16,892
Mar 2026	24.69	+4.4%	23.59	27.99	20.35	39,721
Feb 2026	23.66	−1.8%	25.00	27.54	21.35	67,166
Jan 2026	24.10	+4.1%	24.85	29.30	20.36	68,759
Dec 2025	23.16	+16.7%	19.85	25.49	18.00	25,435
Nov 2025	19.85	−22.8%	25.70	26.68	19.00	45,444
Oct 2025	25.70	−6.5%	27.40	29.84	24.50	26,655
Sep 2025	27.49	+9.0%	25.23	33.90	24.00	2,91,840
Aug 2025	25.23	−5.2%	26.00	30.25	24.19	43,901
Jul 2025	26.61	−1.0%	26.80	29.98	24.01	32,577
Jun 2025	26.89	+10.9%	25.00	27.69	22.00	32,835
May 2025	24.24	+3.1%	23.92	26.75	21.50	25,379
Apr 2025	23.52	−0.3%	23.40	28.50	22.00	35,911
Mar 2025	23.60	−1.7%	25.75	26.79	20.71	1,06,145
Feb 2025	24.01	−12.2%	28.95	30.50	24.00	61,082
Jan 2025	27.34	+0.8%	26.45	33.39	23.99	73,360
Dec 2024	27.12	−3.5%	28.09	31.74	25.40	56,975
Nov 2024	28.09	+0.3%	28.56	32.00	23.00	32,333
Oct 2024	28.00	+2.0%	27.85	33.50	22.66	1,84,631
Sep 2024	27.46	+9.9%	24.40	31.38	22.31	1,96,135
Aug 2024	24.99	−4.6%	25.15	28.95	21.60	1,35,693
Jul 2024	26.20	+8.0%	25.30	28.50	20.71	1,18,894
Jun 2024	24.27	+3.3%	23.03	27.25	21.20	61,142
May 2024	23.50	−6.0%	25.25	28.40	22.10	74,281
Apr 2024	25.00	+15.7%	22.04	26.26	20.85	69,722
Mar 2024	21.61	−12.7%	25.99	26.69	20.75	61,497
Feb 2024	24.76	+10.3%	23.40	31.99	21.77	2,39,635
Jan 2024	22.44	+20.1%	19.05	24.00	18.15	99,150
Dec 2023	18.68	+11.1%	17.23	25.68	15.97	1,44,582
Nov 2023	16.81	+13.6%	14.80	17.43	14.50	58,253
Oct 2023	14.80	+1.9%	14.53	17.52	14.40	23,306
Sep 2023	14.52	−3.0%	14.68	16.89	13.30	24,675
Aug 2023	14.97	−24.7%	20.10	20.10	14.97	22,112
Jul 2023	19.89	+94.8%	10.72	19.89	10.72	1,63,570
Jun 2023	10.21	+4.0%	10.20	11.50	8.60	49,379
May 2023	9.82	+22.8%	7.63	9.82	7.63	20,623
Apr 2023	8.00	−1.0%	8.08	9.00	7.10	19,803
Mar 2023	8.08	−6.6%	8.64	8.96	7.22	9,739
Feb 2023	8.65	+11.9%	7.36	8.88	6.34	14,208
Jan 2023	7.73	+7.1%	7.58	10.11	7.21	14,021
Dec 2022	7.22	−6.6%	8.11	8.80	6.00	28,808
Nov 2022	7.73	+15.4%	7.03	9.95	7.03	38,370
Oct 2022	6.70	−22.7%	8.50	8.50	5.80	8,673
Sep 2022	8.67	−1.7%	9.26	9.97	7.45	28,373
Aug 2022	8.82	+71.9%	5.38	8.82	5.38	36,909
Jul 2022	5.13	−7.7%	5.30	5.55	4.43	8,232
Jun 2022	5.56	−12.7%	6.06	7.21	5.30	6,983
May 2022	6.37	−23.1%	8.30	8.30	6.37	1,251
Apr 2022	8.28	+38.0%	6.00	8.55	6.00	9,967
Mar 2022	6.00	−29.6%	8.10	8.10	5.89	9,336
Feb 2022	8.52	−12.0%	10.16	11.19	8.52	49,115
Jan 2022	9.68	+45.8%	6.95	9.68	6.02	1,07,677
Dec 2021	6.64	+18.8%	5.86	7.40	5.60	25,680
Nov 2021	5.59	−6.1%	5.66	6.90	5.07	9,008
Oct 2021	5.95	−16.3%	7.44	8.39	5.70	46,634
Sep 2021	7.11	+13.0%	6.85	7.78	5.85	53,309
Aug 2021	6.29	+6.6%	6.05	6.99	4.85	90,131
Jul 2021	5.90	−8.7%	6.46	7.29	5.25	59,423
Jun 2021	6.46	+33.2%	4.65	6.60	4.65	34,033
May 2021	4.85	+8.7%	4.24	4.99	4.22	17,747
Apr 2021	4.46	+3.7%	4.51	4.51	4.00	3,600
Mar 2021	4.30	−4.4%	4.43	4.50	3.90	5,830
Feb 2021	4.50	−4.7%	4.72	4.95	4.24	11,347
Jan 2021	4.72	+2.6%	4.83	5.16	4.30	20,786
Dec 2020	4.60	−0.6%	4.41	5.33	4.30	32,389
Nov 2020	4.63	+10.0%	4.00	5.00	4.00	12,463
Oct 2020	4.21	−4.3%	4.18	4.21	3.82	4,411
Sep 2020	4.40	−10.8%	5.17	5.42	4.40	2,963
Aug 2020	4.93	+9.3%	4.30	5.44	4.08	20,489
Jul 2020	4.51	−18.4%	5.80	6.37	4.47	9,434
Jun 2020	5.53	−18.6%	6.79	6.79	5.03	3,868
May 2020	6.79	−0.4%	6.80	7.14	6.48	207
Apr 2020	6.82	+22.9%	5.80	6.82	5.77	565
Mar 2020	5.55	−2.5%	5.97	6.20	5.55	287
Feb 2020	5.69	−6.6%	6.09	6.09	5.06	4,372
Jan 2020	6.09	+3.4%	6.00	6.45	5.79	2,179
Dec 2019	5.89	−43.6%	10.00	10.00	5.57	3,462
Nov 2019	10.44	−9.6%	11.00	11.00	10.44	198
Oct 2019	11.55	+14.2%	10.11	11.55	10.11	210
Sep 2019	10.11	+14.2%	8.85	11.75	8.85	2,016
Aug 2019	8.85	+37.9%	6.42	8.90	6.42	246
Jul 2019	6.42	+21.1%	5.30	6.42	5.30	1,913
Jun 2019	5.30	−5.4%	5.88	5.88	5.25	2,915
May 2019	5.60	−2.9%	5.77	5.93	5.23	4,064
Apr 2019	5.77	−12.0%	6.60	6.60	5.23	4,012
Mar 2019	6.56	−28.9%	8.77	8.77	6.56	2,623
Feb 2019	9.23	−1.6%	9.84	10.84	9.23	181
Jan 2019	9.38	+11.1%	8.02	10.36	6.54	1,405
Dec 2018	8.44	−9.6%	8.88	8.95	8.44	116
Nov 2018	9.34	0.0%	9.34	9.34	9.34	16
Oct 2018	9.34	+4.9%	8.90	9.34	8.90	560
Sep 2018	8.90	+14.5%	8.15	9.34	7.75	5,202
Aug 2018	7.77	+34.0%	6.09	7.77	5.79	3,801
Jul 2018	5.80	−7.9%	5.99	6.25	5.80	591
Jun 2018	6.30	−17.6%	7.27	7.63	6.28	1,094
May 2018	7.65	−23.2%	9.47	9.47	7.55	1,881
Apr 2018	9.96	+25.1%	8.35	12.26	8.33	58,273
Mar 2018	7.96	+9.3%	7.05	8.37	7.05	11,432
Feb 2018	7.28	−20.6%	9.17	9.17	6.32	7,705
Jan 2018	9.17	+10.2%	7.96	9.55	7.43	18,397
Dec 2017	8.32	+14.4%	7.63	9.64	7.32	27,673
Nov 2017	7.27	+8.5%	6.50	8.66	5.89	15,867
Oct 2017	6.70	−14.1%	7.43	8.19	6.16	5,973
Sep 2017	7.80	+13.7%	7.20	8.25	6.85	2,002
Aug 2017	6.86	−11.8%	7.78	7.80	5.68	14,134
Jul 2017	7.78	+6.4%	7.67	9.45	7.29	8,322
Jun 2017	7.31	−19.0%	8.59	8.59	6.97	4,651
May 2017	9.03	−15.0%	10.09	10.09	8.86	12,906
Apr 2017	10.62	+8.5%	10.25	11.23	8.50	35,952
Mar 2017	9.79	+13.2%	9.08	9.79	8.15	17,094
Feb 2017	8.65	+36.0%	6.55	8.65	6.55	11,848
Jan 2017	6.36	−6.2%	6.47	7.00	5.84	3,225
Dec 2016	6.78	−11.4%	7.27	7.78	6.22	6,374
Nov 2016	7.65	−2.8%	7.48	8.14	6.62	2,396
Oct 2016	7.87	+12.9%	6.64	7.89	6.30	9,826
Sep 2016	6.97	−2.2%	7.10	7.80	6.69	8,434
Aug 2016	7.13	−3.4%	7.02	8.35	6.65	4,016
Jul 2016	7.38	+11.0%	6.35	7.45	6.25	18,389
Jun 2016	6.65	+2.3%	6.55	8.50	6.23	1,275
May 2016	6.50	−2.5%	7.00	7.30	6.06	6,521
Apr 2016	6.67	−12.2%	7.22	7.32	6.33	5,361
Mar 2016	7.60	+8.7%	7.33	8.00	6.98	1,252
Feb 2016	6.99	−14.4%	8.56	8.99	6.97	6,921
Jan 2016	8.17	+12.7%	7.61	8.65	6.72	17,363
Dec 2015	7.25	+3.1%	6.86	7.71	6.52	11,268
Nov 2015	7.03	0.0%	7.25	8.00	6.50	14,388
Oct 2015	7.03	−2.8%	7.55	7.55	5.95	7,425
Sep 2015	7.23	+5.1%	6.88	7.66	6.60	4,418
Aug 2015	6.88	−3.1%	7.45	7.45	6.26	10,854
Jul 2015	7.10	−13.2%	8.57	8.99	6.70	12,529
Jun 2015	8.18	+19.6%	6.54	8.26	6.54	2,873
May 2015	6.84	−19.9%	8.12	8.12	6.65	14,391
Apr 2015	8.54	+9.6%	7.41	8.98	7.38	4,385
Mar 2015	7.79	−0.1%	8.10	8.20	6.84	7,152
Feb 2015	7.80	+2.0%	7.75	8.10	7.25	4,270
Jan 2015	7.65	−4.4%	8.00	9.05	7.25	9,023
Dec 2014	8.00	+3.9%	8.02	8.20	7.30	2,881
Nov 2014	7.70	−9.3%	8.80	8.80	7.25	11,406
Oct 2014	8.49	+2.9%	8.02	9.13	7.45	9,644
Sep 2014	8.25	−0.6%	8.26	9.39	7.56	17,057
Aug 2014	8.30	−9.8%	8.55	9.38	8.00	13,094
Jul 2014	9.20	+6.0%	9.50	9.70	8.18	13,697
Jun 2014	8.68	+4.6%	7.51	10.20	7.51	33,272
May 2014	8.30	−2.2%	8.07	9.60	7.26	8,543
Apr 2014	8.49	+5.9%	7.71	9.36	7.46	8,825
Mar 2014	8.02	−19.8%	9.51	9.51	7.40	20,612
Feb 2014	10.00	−26.9%	13.00	13.00	10.00	13,595
Jan 2014	13.68	+14.0%	11.41	13.90	10.46	1,705
Dec 2013	12.00	+13.7%	10.03	12.00	9.80	2,048
Nov 2013	10.55	−3.2%	11.43	11.93	10.08	2,137
Oct 2013	10.90	−1.3%	10.49	12.13	9.26	7,250
Sep 2013	11.04	+10.4%	9.51	12.90	9.51	2,568
Aug 2013	10.00	−18.9%	12.94	13.40	9.04	5,836
Jul 2013	12.33	+19.9%	10.50	12.97	10.50	558
Jun 2013	10.28	+18.3%	8.26	11.65	8.26	28,109
May 2013	8.69	−22.6%	11.74	12.49	7.18	47,683
Apr 2013	11.23	+27.8%	8.36	11.23	7.95	611
Mar 2013	8.79	+6.5%	8.60	8.87	8.00	1,290
Feb 2013	8.25	−6.7%	8.40	9.31	7.29	6,105
Jan 2013	8.84	−5.7%	8.91	9.74	8.00	16,306
Dec 2012	9.37	+5.9%	8.48	9.79	8.11	15,739
Nov 2012	8.85	−4.1%	8.88	9.64	8.06	18,595
Oct 2012	9.23	+4.6%	9.24	10.22	8.76	19,288
Sep 2012	8.82	+3.8%	8.15	10.14	8.15	15,718
Aug 2012	8.50	−11.4%	9.94	10.34	8.37	24,603
Jul 2012	9.59	−6.3%	10.74	11.50	9.05	16,785
Jun 2012	10.24	+1.3%	9.72	10.91	9.32	13,092
May 2012	10.11	−5.2%	10.40	11.52	9.70	13,736
Apr 2012	10.66	+0.2%	11.70	12.16	10.55	13,033
Mar 2012	10.64	−7.3%	11.50	12.95	10.05	15,963
Feb 2012	11.48	+12.5%	10.20	13.50	9.91	30,508
Jan 2012	10.20	+11.5%	9.01	11.95	9.00	39,281
Dec 2011	9.15	−12.6%	9.98	11.19	9.09	9,496
Nov 2011	10.47	−7.9%	12.65	12.65	10.08	40,446
Oct 2011	11.37	+2.4%	11.99	13.95	10.13	20,067
Sep 2011	11.10	−7.3%	11.05	13.00	9.21	14,607
Aug 2011	11.97	−3.5%	12.95	13.39	10.05	25,017
Jul 2011	12.40	+7.9%	10.03	13.78	10.03	91,456
Jun 2011	11.49	−19.0%	13.12	14.19	10.15	39,261
May 2011	14.18	+5.8%	14.49	15.20	10.70	34,129
Apr 2011	13.40	+11.7%	12.00	16.52	11.05	1,12,691
Mar 2011	12.00	−5.4%	13.90	14.49	11.00	44,470
Feb 2011	12.69	+37.0%	8.05	14.40	7.63	88,163
Jan 2011	9.26	−18.3%	11.21	11.97	7.66	35,009
Dec 2010	11.34	+0.8%	11.26	12.99	9.01	23,607
Nov 2010	11.25	−13.7%	13.89	14.69	11.00	63,160
Oct 2010	13.04	−4.1%	13.60	16.00	13.00	84,153
Sep 2010	13.60	−11.8%	16.00	16.85	13.00	2,47,312
Aug 2010	15.42	+4.0%	12.50	16.49	12.45	3,35,748
Jul 2010	14.83	+2.0%	13.25	17.00	12.46	3,09,965
Jun 2010	14.54	+9.4%	13.10	14.79	12.20	3,63,259
May 2010	13.29	−9.2%	14.94	16.20	11.90	1,10,132
Apr 2010	14.63	+12.0%	12.70	18.31	12.70	1,12,135
Mar 2010	13.06	+4.6%	12.72	17.56	11.56	1,64,749
Feb 2010	12.49	−3.9%	12.65	14.40	11.99	31,520
Jan 2010	13.00	+6.1%	12.86	14.09	12.01	39,449
Dec 2009	12.25	+7.6%	11.39	12.50	10.92	33,483
Nov 2009	11.38	+3.6%	10.60	11.96	10.11	10,814
Oct 2009	10.98	−2.2%	11.79	12.11	10.46	6,582
Sep 2009	11.23	−16.4%	13.00	14.12	11.23	32,306
Aug 2009	13.44	+3.0%	13.40	13.44	11.00	9,472
Jul 2009	13.05	+13.5%	11.30	14.95	10.50	14,491
Jun 2009	11.50	−4.2%	11.50	13.11	10.31	33,564
May 2009	12.00	+25.5%	10.02	12.07	9.53	16,591
Apr 2009	9.56	+12.5%	8.50	9.58	8.00	5,106
Mar 2009	8.50	−3.0%	9.18	9.64	7.62	18,722
Feb 2009	8.76	−25.8%	12.30	12.84	8.35	3,493
Jan 2009	11.80	+7.4%	11.50	13.89	10.85	6,619
Dec 2008	10.99	+33.2%	7.85	10.99	7.85	9,399
Nov 2008	8.25	+16.7%	6.74	8.57	6.74	2,770
Oct 2008	7.07	−48.0%	13.61	13.61	7.07	6,987
Sep 2008	13.60	+6.7%	13.20	14.45	12.55	21,084
Aug 2008	12.75	+7.6%	12.34	13.25	11.60	14,759
Jul 2008	11.85	+1.8%	11.06	11.97	10.28	5,814
Jun 2008	11.64	−17.2%	13.35	13.50	11.00	9,144
May 2008	14.05	−1.1%	14.02	15.39	13.32	26,094
Apr 2008	14.20	−6.3%	14.40	15.50	12.45	28,787
Mar 2008	15.15	−15.1%	17.10	18.20	12.65	35,795
Feb 2008	17.85	−14.6%	20.05	23.00	16.20	41,211
Jan 2008	20.90	−0.5%	22.05	26.60	18.55	90,633
Dec 2007	21.00	+38.5%	15.00	22.00	15.00	1,16,527
Nov 2007	15.16	+9.1%	14.00	20.24	11.10	74,660
Oct 2007	13.90	−12.3%	15.15	17.00	12.80	66,029
Sep 2007	15.85	−7.4%	16.60	19.00	15.60	54,264
Aug 2007	17.12	+14.5%	16.42	17.50	14.20	1,47,100
Jul 2007	14.95	−0.3%	14.70	16.85	13.57	92,008
Jun 2007	15.00	−10.7%	16.30	17.00	14.10	45,882
May 2007	16.80	+2.8%	16.75	18.00	14.90	68,787
Apr 2007	16.35	−1.2%	15.80	18.05	15.60	43,478
Mar 2007	16.55	−8.6%	18.65	18.90	15.30	1,29,226
Feb 2007	18.10	+15.2%	16.75	22.60	15.05	4,80,602
Jan 2007	15.71	–	13.35	16.30	12.85	82,759

₹ 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
28 Oct 2026	18.50	18.50	18.34	18.40	18.41	2,820
27 Oct 2026	17.20	19.22	17.20	19.22	19.22	1,001
26 Oct 2026	17.50	17.74	17.50	17.74	17.56	390
23 Oct 2026	17.60	18.47	17.60	18.47	17.80	261
22 Oct 2026	19.00	19.00	17.00	17.50	17.53	1,130
21 Oct 2026	17.89	18.26	17.50	17.92	18.19	806
19 Oct 2026	18.30	18.30	18.25	18.26	18.26	1,500
16 Oct 2026	19.40	19.40	19.40	19.40	19.40	1
15 Oct 2026	19.40	19.40	19.40	19.40	19.40	2
13 Oct 2026	18.02	18.02	18.02	18.02	18.02	4
9 Oct 2026	18.02	18.02	18.02	18.02	18.02	11
8 Oct 2026	18.50	19.20	18.02	18.02	18.62	2,249
7 Oct 2026	19.97	19.97	18.02	18.34	19.29	6,474
6 Oct 2026	17.98	19.09	17.98	19.00	18.48	2,715
5 Oct 2026	18.26	18.26	17.31	17.39	17.65	1,177
1 Oct 2026	19.50	19.50	17.90	17.90	18.03	2,321
30 Sep 2026	19.00	19.88	19.00	19.88	–	3
29 Sep 2026	18.68	18.68	18.68	18.68	18.68	1
28 Sep 2026	19.78	19.78	18.50	18.50	19.33	650
25 Sep 2026	20.48	20.48	18.51	19.78	19.81	300
24 Sep 2026	18.00	19.00	17.99	19.00	18.23	1,274
23 Sep 2026	19.50	19.50	18.01	18.54	18.14	446

Prices in ₹ per share as traded, not adjusted.