Viceroy Hotels Limited (BOM:523796)
India · Delayed Price · Currency is INR 140.90
-0.15 (-0.11%)
At close: May 27, 2026
Viceroy Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 146.25 | 146.25 | 139.20 | 140.90 | 140.90 | -0.11% | 1,381 |
| May 26, 2026 | 140.90 | 141.20 | 137.30 | 141.05 | 141.05 | 0.50% | 2,548 |
| May 25, 2026 | 144.20 | 144.20 | 135.00 | 140.35 | 140.35 | 0.68% | 15,964 |
| May 22, 2026 | 142.95 | 142.95 | 137.00 | 139.40 | 139.40 | 0.29% | 279 |
| May 21, 2026 | 139.85 | 139.85 | 139.00 | 139.00 | 139.00 | 0.14% | 3 |
| May 20, 2026 | 137.65 | 139.70 | 136.10 | 138.80 | 138.80 | 1.39% | 111,369 |
| May 19, 2026 | 137.40 | 137.70 | 135.00 | 136.90 | 136.90 | 0.92% | 85,929 |
| May 18, 2026 | 137.70 | 137.70 | 133.80 | 135.65 | 135.65 | -0.62% | 1,421 |
| May 15, 2026 | 137.30 | 137.30 | 132.00 | 136.50 | 136.50 | 1.87% | 763 |
| May 14, 2026 | 140.90 | 140.90 | 133.35 | 134.00 | 134.00 | -2.55% | 1,365 |
| May 13, 2026 | 141.85 | 141.85 | 136.50 | 137.50 | 137.50 | 0.07% | 197 |
| May 12, 2026 | 140.00 | 140.00 | 136.50 | 137.40 | 137.40 | 1.14% | 332 |
| May 11, 2026 | 138.05 | 140.20 | 135.40 | 135.85 | 135.85 | -4.63% | 2,121 |
| May 8, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 1.93% | 1 |
| May 7, 2026 | 143.90 | 143.90 | 137.00 | 139.75 | 139.75 | -1.38% | 1,625 |
| May 6, 2026 | 140.40 | 144.45 | 136.40 | 141.70 | 141.70 | 0.78% | 1,513 |
| May 5, 2026 | 147.60 | 147.60 | 140.40 | 140.60 | 140.60 | -0.81% | 1,894 |
| May 4, 2026 | 144.40 | 146.50 | 141.75 | 141.75 | 141.75 | -0.04% | 25,586 |
| Apr 30, 2026 | 143.90 | 143.90 | 139.00 | 141.80 | 141.80 | 1.58% | 29,687 |
| Apr 29, 2026 | 144.70 | 144.70 | 139.50 | 139.60 | 139.60 | - | 1,445 |
| Apr 28, 2026 | 144.50 | 144.50 | 139.00 | 139.60 | 139.60 | -0.04% | 2,436 |
| Apr 27, 2026 | 142.50 | 142.50 | 139.00 | 139.65 | 139.65 | -0.11% | 3,295 |
| Apr 24, 2026 | 139.95 | 139.95 | 137.50 | 139.80 | 139.80 | 2.08% | 1,476 |
| Apr 23, 2026 | 142.65 | 142.65 | 135.50 | 136.95 | 136.95 | -1.15% | 1,457 |
| Apr 22, 2026 | 141.00 | 141.00 | 138.50 | 138.55 | 138.55 | -3.31% | 1,880 |
| Apr 21, 2026 | 143.00 | 144.70 | 140.00 | 143.30 | 143.30 | 3.13% | 89,780 |
| Apr 20, 2026 | 143.00 | 143.85 | 137.00 | 138.95 | 138.95 | 1.42% | 12,205 |
| Apr 17, 2026 | 141.45 | 141.45 | 137.00 | 137.00 | 137.00 | -0.40% | 1,250 |
| Apr 16, 2026 | 144.35 | 144.35 | 137.30 | 137.55 | 137.55 | -0.33% | 1,124 |
| Apr 15, 2026 | 143.75 | 143.75 | 137.80 | 138.00 | 138.00 | -0.22% | 6,352 |
| Apr 13, 2026 | 139.00 | 140.80 | 136.60 | 138.30 | 138.30 | -1.50% | 478 |
| Apr 10, 2026 | 140.30 | 140.50 | 137.00 | 140.40 | 140.40 | 2.86% | 22,303 |
| Apr 9, 2026 | 145.70 | 145.70 | 136.30 | 136.50 | 136.50 | -2.19% | 6,026 |
| Apr 8, 2026 | 142.95 | 142.95 | 139.00 | 139.55 | 139.55 | -0.21% | 926 |
| Apr 7, 2026 | 144.80 | 144.80 | 136.80 | 139.85 | 139.85 | 0.11% | 462 |
| Apr 6, 2026 | 142.00 | 142.00 | 139.50 | 139.70 | 139.70 | 0.36% | 753 |
| Apr 2, 2026 | 144.40 | 144.40 | 139.20 | 139.20 | 139.20 | -1.35% | 302 |
| Apr 1, 2026 | 140.00 | 143.95 | 138.30 | 141.10 | 141.10 | 1.44% | 1,539 |
| Mar 30, 2026 | 140.00 | 142.00 | 138.00 | 139.10 | 139.10 | -1.14% | 1,838 |
| Mar 27, 2026 | 145.75 | 145.75 | 134.10 | 140.70 | 140.70 | 0.82% | 2,141 |
| Mar 25, 2026 | 144.25 | 144.25 | 136.00 | 139.55 | 139.55 | 0.25% | 3,127 |
| Mar 24, 2026 | 147.00 | 147.00 | 135.85 | 139.20 | 139.20 | -1.66% | 573 |
| Mar 23, 2026 | 144.70 | 148.80 | 139.00 | 141.55 | 141.55 | -0.32% | 2,799 |
| Mar 20, 2026 | 138.50 | 145.70 | 138.00 | 142.00 | 142.00 | 2.31% | 48,394 |
| Mar 19, 2026 | 141.85 | 143.00 | 133.70 | 138.80 | 138.80 | -0.86% | 3,271 |
| Mar 18, 2026 | 143.95 | 143.95 | 137.20 | 140.00 | 140.00 | 0.04% | 4,938 |
| Mar 17, 2026 | 144.90 | 144.90 | 138.00 | 139.95 | 139.95 | -1.24% | 1,251 |
| Mar 16, 2026 | 144.85 | 144.85 | 136.05 | 141.70 | 141.70 | -0.18% | 1,770 |
| Mar 13, 2026 | 147.50 | 147.50 | 139.10 | 141.95 | 141.95 | -2.14% | 1,815 |
| Mar 12, 2026 | 149.40 | 149.45 | 141.70 | 145.05 | 145.05 | -1.02% | 2,489 |