Viceroy Hotels Limited (BOM:523796)
India · Delayed Price · Currency is INR 149.30
-1.95 (-1.29%)
At close: Mar 6, 2026
Viceroy Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 150.90 | 150.90 | 148.00 | 149.30 | 149.30 | -1.29% | 10,159 |
| Mar 5, 2026 | 141.00 | 152.00 | 140.35 | 151.25 | 151.25 | 2.58% | 15,792 |
| Mar 4, 2026 | 148.75 | 149.90 | 140.40 | 147.45 | 147.45 | 1.17% | 7,311 |
| Mar 2, 2026 | 149.00 | 154.50 | 141.20 | 145.75 | 145.75 | -0.95% | 15,837 |
| Feb 27, 2026 | 152.40 | 152.40 | 147.00 | 147.15 | 147.15 | -0.47% | 1,898 |
| Feb 26, 2026 | 152.75 | 152.75 | 141.55 | 147.85 | 147.85 | -0.07% | 8,375 |
| Feb 25, 2026 | 152.50 | 152.95 | 144.10 | 147.95 | 147.95 | 0.85% | 2,832 |
| Feb 24, 2026 | 144.50 | 150.00 | 143.00 | 146.70 | 146.70 | 0.96% | 18,488 |
| Feb 23, 2026 | 141.50 | 146.00 | 138.70 | 145.30 | 145.30 | 4.05% | 24,209 |
| Feb 20, 2026 | 144.50 | 144.50 | 137.10 | 139.65 | 139.65 | -2.89% | 5,715 |
| Feb 19, 2026 | 145.00 | 149.00 | 142.50 | 143.80 | 143.80 | -0.59% | 1,437 |
| Feb 18, 2026 | 147.75 | 147.75 | 141.20 | 144.65 | 144.65 | 0.59% | 507 |
| Feb 17, 2026 | 144.00 | 145.65 | 136.60 | 143.80 | 143.80 | 1.63% | 3,304 |
| Feb 16, 2026 | 146.00 | 147.50 | 140.25 | 141.50 | 141.50 | -2.14% | 5,412 |
| Feb 13, 2026 | 147.00 | 147.00 | 141.90 | 144.60 | 144.60 | -0.41% | 3,265 |
| Feb 12, 2026 | 147.50 | 147.50 | 141.30 | 145.20 | 145.20 | 0.48% | 6,747 |
| Feb 11, 2026 | 139.40 | 144.50 | 138.00 | 144.50 | 144.50 | 4.98% | 17,438 |
| Feb 10, 2026 | 140.00 | 140.00 | 135.25 | 137.65 | 137.65 | -0.58% | 1,037 |
| Feb 9, 2026 | 139.85 | 140.00 | 135.00 | 138.45 | 138.45 | 1.17% | 8,940 |
| Feb 6, 2026 | 137.90 | 137.90 | 130.00 | 136.85 | 136.85 | 0.48% | 5,207 |
| Feb 5, 2026 | 138.00 | 142.65 | 135.00 | 136.20 | 136.20 | -0.77% | 16,338 |
| Feb 4, 2026 | 140.00 | 140.00 | 136.50 | 137.25 | 137.25 | -1.40% | 808 |
| Feb 3, 2026 | 142.90 | 142.90 | 134.70 | 139.20 | 139.20 | 0.87% | 6,853 |
| Feb 2, 2026 | 143.45 | 143.45 | 134.50 | 138.00 | 138.00 | -2.34% | 3,367 |
| Feb 1, 2026 | 136.95 | 141.90 | 129.40 | 141.30 | 141.30 | 4.17% | 8,110 |
| Jan 30, 2026 | 143.35 | 143.35 | 131.05 | 135.65 | 135.65 | -1.42% | 5,372 |
| Jan 29, 2026 | 139.45 | 140.50 | 133.90 | 137.60 | 137.60 | -2.34% | 17,574 |
| Jan 28, 2026 | 143.00 | 143.00 | 138.60 | 140.90 | 140.90 | -1.88% | 1,650 |
| Jan 27, 2026 | 144.80 | 152.90 | 139.50 | 143.60 | 143.60 | -1.41% | 31,572 |
| Jan 23, 2026 | 144.75 | 145.65 | 139.40 | 145.65 | 145.65 | 4.97% | 13,217 |
| Jan 22, 2026 | 138.50 | 138.75 | 137.00 | 138.75 | 138.75 | 4.99% | 9,141 |
| Jan 21, 2026 | 139.70 | 139.70 | 130.00 | 132.15 | 132.15 | -3.29% | 6,499 |
| Jan 20, 2026 | 144.40 | 144.40 | 133.85 | 136.65 | 136.65 | -2.98% | 7,283 |
| Jan 19, 2026 | 135.10 | 141.90 | 134.80 | 140.85 | 140.85 | 2.07% | 36,121 |
| Jan 16, 2026 | 140.00 | 146.00 | 137.60 | 138.00 | 138.00 | -0.90% | 1,776 |
| Jan 14, 2026 | 143.90 | 143.90 | 138.65 | 139.25 | 139.25 | -0.36% | 1,036 |
| Jan 13, 2026 | 146.40 | 146.40 | 139.70 | 139.75 | 139.75 | -0.18% | 455 |
| Jan 12, 2026 | 141.05 | 141.20 | 140.00 | 140.00 | 140.00 | -1.34% | 3,806 |
| Jan 9, 2026 | 147.70 | 147.70 | 141.90 | 141.90 | 141.90 | -0.25% | 2,786 |
| Jan 8, 2026 | 147.85 | 147.85 | 141.90 | 142.25 | 142.25 | -0.14% | 2,129 |
| Jan 7, 2026 | 145.45 | 145.45 | 140.20 | 142.45 | 142.45 | 1.32% | 3,078 |
| Jan 6, 2026 | 138.80 | 141.00 | 135.50 | 140.60 | 140.60 | 3.23% | 20,784 |
| Jan 5, 2026 | 137.10 | 140.00 | 134.30 | 136.20 | 136.20 | -0.66% | 23,911 |
| Jan 2, 2026 | 134.80 | 140.75 | 130.05 | 137.10 | 137.10 | 2.28% | 798,916 |
| Jan 1, 2026 | 139.00 | 139.00 | 133.15 | 134.05 | 134.05 | -4.18% | 3,073 |
| Dec 31, 2025 | 146.00 | 146.00 | 137.50 | 139.90 | 139.90 | -3.28% | 4,512 |
| Dec 30, 2025 | 154.50 | 154.50 | 143.90 | 144.65 | 144.65 | -3.44% | 8,188 |
| Dec 29, 2025 | 153.50 | 153.50 | 147.30 | 149.80 | 149.80 | 1.28% | 11,615 |
| Dec 26, 2025 | 156.80 | 156.80 | 145.00 | 147.90 | 147.90 | -0.97% | 11,373 |
| Dec 24, 2025 | 150.00 | 154.95 | 148.00 | 149.35 | 149.35 | 1.19% | 16,666 |