Viceroy Hotels Limited (BOM:523796)
India · Delayed Price · Currency is INR 105.10
-0.20 (-0.19%)
At close: Aug 14, 2025
Viceroy Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 107.45 | 112.85 | 104.60 | 112.55 | 112.55 | 4.70% | 28,257 |
| Aug 18, 2025 | 105.10 | 109.50 | 101.10 | 107.50 | 107.50 | 2.28% | 2,948 |
| Aug 14, 2025 | 105.30 | 109.80 | 104.35 | 105.10 | 105.10 | -0.19% | 1,363 |
| Aug 13, 2025 | 110.50 | 110.50 | 105.20 | 105.30 | 105.30 | -1.40% | 8,148 |
| Aug 12, 2025 | 107.45 | 109.90 | 106.80 | 106.80 | 106.80 | 0.75% | 1,373 |
| Aug 11, 2025 | 105.00 | 108.40 | 103.50 | 106.00 | 106.00 | 0.95% | 5,448 |
| Aug 8, 2025 | 107.95 | 110.90 | 105.00 | 105.00 | 105.00 | -0.94% | 2,015 |
| Aug 7, 2025 | 106.00 | 106.00 | 105.75 | 106.00 | 106.00 | - | 4,805 |
| Aug 6, 2025 | 113.00 | 113.00 | 105.50 | 106.00 | 106.00 | -1.76% | 1,669 |
| Aug 5, 2025 | 109.90 | 109.90 | 106.00 | 107.90 | 107.90 | 0.84% | 684 |
| Aug 4, 2025 | 105.00 | 107.00 | 104.90 | 107.00 | 107.00 | 1.90% | 210 |
| Aug 1, 2025 | 105.25 | 106.50 | 104.50 | 105.00 | 105.00 | -0.24% | 5,643 |
| Jul 31, 2025 | 105.42 | 108.95 | 101.10 | 105.25 | 105.25 | -0.16% | 5,806 |
| Jul 30, 2025 | 109.44 | 109.44 | 105.18 | 105.42 | 105.42 | -3.67% | 1,486 |
| Jul 29, 2025 | 110.68 | 110.68 | 107.01 | 109.44 | 109.44 | 3.20% | 6,496 |
| Jul 28, 2025 | 106.56 | 106.56 | 106.05 | 106.05 | 106.05 | -0.39% | 806 |
| Jul 25, 2025 | 112.44 | 112.44 | 105.20 | 106.46 | 106.46 | -3.85% | 9,603 |
| Jul 24, 2025 | 114.24 | 114.24 | 109.10 | 110.72 | 110.72 | 0.78% | 1,534 |
| Jul 23, 2025 | 111.00 | 112.99 | 109.00 | 109.86 | 109.86 | 0.65% | 9,401 |
| Jul 22, 2025 | 111.99 | 111.99 | 108.00 | 109.15 | 109.15 | 1.06% | 13,396 |
| Jul 21, 2025 | 110.49 | 110.49 | 107.01 | 108.01 | 108.01 | 0.06% | 4,722 |
| Jul 18, 2025 | 111.48 | 111.48 | 107.00 | 107.94 | 107.94 | 0.36% | 16,225 |
| Jul 17, 2025 | 112.95 | 112.95 | 107.00 | 107.55 | 107.55 | -0.11% | 8,969 |
| Jul 16, 2025 | 105.00 | 108.22 | 105.00 | 107.67 | 107.67 | 4.46% | 8,901 |
| Jul 15, 2025 | 98.17 | 103.07 | 98.17 | 103.07 | 103.07 | 4.99% | 123,797 |
| Jul 14, 2025 | 97.89 | 101.20 | 97.11 | 98.17 | 98.17 | 0.29% | 10,992 |
| Jul 11, 2025 | 99.74 | 102.75 | 97.80 | 97.89 | 97.89 | - | 58,771 |
| Jul 10, 2025 | 101.94 | 101.94 | 97.57 | 97.89 | 97.89 | -0.28% | 3,285 |
| Jul 9, 2025 | 99.89 | 99.89 | 96.51 | 98.16 | 98.16 | -1.79% | 3,065 |
| Jul 8, 2025 | 102.40 | 102.40 | 97.55 | 99.95 | 99.95 | -2.39% | 11,884 |
| Jul 7, 2025 | 102.50 | 103.76 | 95.11 | 102.40 | 102.40 | 2.40% | 51,907 |
| Jul 4, 2025 | 100.82 | 100.82 | 100.00 | 100.00 | 100.00 | 4.14% | 10,297 |
| Jul 3, 2025 | 95.34 | 96.02 | 95.34 | 96.02 | 96.02 | -3.01% | 13 |
| Jul 2, 2025 | 99.00 | 102.97 | 98.07 | 99.00 | 99.00 | - | 2,001 |
| Jul 1, 2025 | 98.00 | 101.85 | 97.10 | 99.00 | 99.00 | 2.06% | 1,814 |
| Jun 30, 2025 | 104.95 | 104.95 | 97.00 | 97.00 | 97.00 | -3.00% | 2,005 |
| Jun 27, 2025 | 93.05 | 100.55 | 93.05 | 100.00 | 100.00 | 4.38% | 318,046 |
| Jun 26, 2025 | 96.00 | 96.10 | 95.75 | 95.80 | 95.80 | -0.21% | 3,907 |
| Jun 25, 2025 | 95.80 | 96.50 | 95.50 | 96.00 | 96.00 | 0.21% | 3,499 |
| Jun 24, 2025 | 96.00 | 96.05 | 95.15 | 95.80 | 95.80 | -0.21% | 1,845 |
| Jun 23, 2025 | 98.65 | 98.65 | 95.00 | 96.00 | 96.00 | -2.69% | 7,552 |
| Jun 20, 2025 | 98.30 | 98.95 | 96.15 | 98.65 | 98.65 | 0.36% | 3,596 |
| Jun 19, 2025 | 99.20 | 100.25 | 96.00 | 98.30 | 98.30 | -0.91% | 2,650 |
| Jun 18, 2025 | 97.50 | 101.75 | 97.05 | 99.20 | 99.20 | 0.20% | 5,262 |
| Jun 17, 2025 | 100.00 | 100.00 | 97.00 | 99.00 | 99.00 | -1.00% | 1,426 |
| Jun 16, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 0.15% | 850 |
| Jun 13, 2025 | 100.00 | 103.00 | 98.00 | 99.85 | 99.85 | -0.15% | 2,886 |
| Jun 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.10% | 986 |
| Jun 11, 2025 | 101.65 | 104.00 | 99.75 | 100.10 | 100.10 | -1.52% | 6,483 |
| Jun 10, 2025 | 101.65 | 102.60 | 101.25 | 101.65 | 101.65 | 0.40% | 3,297 |