Hampton Sky Realty Limited (BOM:526407)
India · Delayed Price · Currency is INR 13.02
+0.03 (0.23%)
At close: Jan 20, 2026
Hampton Sky Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 13.20 | 13.20 | 12.40 | 12.92 | 12.92 | -0.77% | 24,589 |
| Jan 20, 2026 | 13.29 | 13.29 | 12.80 | 13.02 | 13.02 | 0.23% | 13,092 |
| Jan 19, 2026 | 13.35 | 13.35 | 12.80 | 12.99 | 12.99 | 0.15% | 15,140 |
| Jan 16, 2026 | 13.01 | 13.59 | 12.80 | 12.97 | 12.97 | -2.85% | 370,724 |
| Jan 14, 2026 | 13.50 | 13.95 | 12.75 | 13.35 | 13.35 | -0.07% | 753,763 |
| Jan 13, 2026 | 13.50 | 13.70 | 13.25 | 13.36 | 13.36 | -0.52% | 11,644 |
| Jan 12, 2026 | 14.20 | 14.20 | 13.40 | 13.43 | 13.43 | -3.10% | 30,937 |
| Jan 9, 2026 | 14.15 | 14.58 | 13.75 | 13.86 | 13.86 | -2.12% | 27,775 |
| Jan 8, 2026 | 14.66 | 14.66 | 14.05 | 14.16 | 14.16 | -1.46% | 11,174 |
| Jan 7, 2026 | 14.33 | 14.71 | 14.00 | 14.37 | 14.37 | 0.28% | 38,817 |
| Jan 6, 2026 | 14.39 | 14.39 | 14.20 | 14.33 | 14.33 | 0.28% | 14,167 |
| Jan 5, 2026 | 14.60 | 15.15 | 14.00 | 14.29 | 14.29 | -1.72% | 27,495 |
| Jan 2, 2026 | 14.65 | 14.73 | 14.10 | 14.54 | 14.54 | 2.54% | 47,831 |
| Jan 1, 2026 | 14.26 | 14.90 | 13.68 | 14.18 | 14.18 | -0.56% | 19,257 |
| Dec 31, 2025 | 15.19 | 15.49 | 14.16 | 14.26 | 14.26 | -2.73% | 44,099 |
| Dec 30, 2025 | 15.25 | 15.25 | 13.66 | 14.66 | 14.66 | -2.98% | 25,945 |
| Dec 29, 2025 | 15.85 | 15.85 | 14.20 | 15.11 | 15.11 | -4.43% | 23,378 |
| Dec 26, 2025 | 15.35 | 16.00 | 15.13 | 15.81 | 15.81 | 4.84% | 74,319 |
| Dec 24, 2025 | 14.38 | 15.20 | 13.90 | 15.08 | 15.08 | 9.35% | 62,666 |
| Dec 23, 2025 | 13.77 | 14.17 | 13.37 | 13.79 | 13.79 | 0.15% | 32,241 |
| Dec 22, 2025 | 13.63 | 14.30 | 13.50 | 13.77 | 13.77 | 2.46% | 7,858 |
| Dec 19, 2025 | 13.40 | 13.65 | 13.21 | 13.44 | 13.44 | 0.67% | 20,557 |
| Dec 18, 2025 | 13.41 | 13.65 | 13.04 | 13.35 | 13.35 | -0.45% | 23,479 |
| Dec 17, 2025 | 13.85 | 13.85 | 13.10 | 13.41 | 13.41 | -2.76% | 19,395 |
| Dec 16, 2025 | 13.15 | 13.85 | 13.05 | 13.79 | 13.79 | 3.76% | 20,243 |
| Dec 15, 2025 | 13.25 | 13.61 | 12.51 | 13.29 | 13.29 | 0.30% | 17,990 |
| Dec 12, 2025 | 13.07 | 13.69 | 12.30 | 13.25 | 13.25 | -1.56% | 57,001 |
| Dec 11, 2025 | 13.83 | 13.83 | 12.99 | 13.46 | 13.46 | -1.54% | 30,103 |
| Dec 10, 2025 | 13.73 | 13.94 | 13.50 | 13.67 | 13.67 | - | 7,523 |
| Dec 9, 2025 | 13.19 | 13.69 | 12.80 | 13.67 | 13.67 | 3.95% | 17,803 |
| Dec 8, 2025 | 14.03 | 14.39 | 12.70 | 13.15 | 13.15 | -6.27% | 30,969 |
| Dec 5, 2025 | 13.70 | 14.30 | 13.10 | 14.03 | 14.03 | 6.13% | 20,518 |
| Dec 4, 2025 | 13.65 | 13.97 | 13.00 | 13.22 | 13.22 | -1.20% | 30,972 |
| Dec 3, 2025 | 14.25 | 14.85 | 13.30 | 13.38 | 13.38 | -7.98% | 85,879 |
| Dec 2, 2025 | 14.31 | 14.98 | 14.31 | 14.54 | 14.54 | -1.49% | 34,123 |
| Dec 1, 2025 | 15.29 | 15.29 | 14.64 | 14.76 | 14.76 | -2.25% | 18,646 |
| Nov 28, 2025 | 14.15 | 15.20 | 14.15 | 15.10 | 15.10 | 3.42% | 32,173 |
| Nov 27, 2025 | 14.15 | 14.93 | 14.15 | 14.60 | 14.60 | 1.32% | 16,609 |
| Nov 26, 2025 | 14.70 | 15.30 | 13.30 | 14.41 | 14.41 | -1.64% | 39,104 |
| Nov 25, 2025 | 15.60 | 15.60 | 14.15 | 14.65 | 14.65 | -1.01% | 14,813 |
| Nov 24, 2025 | 14.72 | 15.39 | 14.64 | 14.80 | 14.80 | -1.79% | 16,911 |
| Nov 21, 2025 | 15.10 | 15.55 | 14.62 | 15.07 | 15.07 | -2.84% | 273,597 |
| Nov 20, 2025 | 15.76 | 16.29 | 14.11 | 15.51 | 15.51 | -2.51% | 102,087 |
| Nov 19, 2025 | 16.12 | 16.97 | 15.80 | 15.91 | 15.91 | -3.11% | 67,357 |
| Nov 18, 2025 | 17.10 | 17.25 | 16.12 | 16.42 | 16.42 | -3.86% | 56,864 |
| Nov 17, 2025 | 17.99 | 18.10 | 16.52 | 17.08 | 17.08 | -2.79% | 98,508 |
| Nov 14, 2025 | 18.03 | 18.54 | 17.50 | 17.57 | 17.57 | -2.55% | 31,823 |
| Nov 13, 2025 | 18.29 | 18.30 | 17.59 | 18.03 | 18.03 | 0.78% | 197,383 |
| Nov 12, 2025 | 17.42 | 18.18 | 17.42 | 17.89 | 17.89 | 3.17% | 23,002 |
| Nov 11, 2025 | 18.07 | 18.07 | 17.06 | 17.34 | 17.34 | -2.91% | 72,904 |