Hampton Sky Realty Limited (BOM:526407)
India · Delayed Price · Currency is INR 10.96
+0.57 (5.49%)
At close: Mar 5, 2026
Hampton Sky Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.80 | 11.25 | 10.55 | 10.96 | 10.96 | 5.49% | 92,523 |
| Mar 4, 2026 | 10.70 | 10.70 | 9.76 | 10.39 | 10.39 | -3.35% | 48,748 |
| Mar 2, 2026 | 11.00 | 11.24 | 9.61 | 10.75 | 10.75 | -4.44% | 124,842 |
| Feb 27, 2026 | 11.69 | 11.74 | 11.16 | 11.25 | 11.25 | -2.09% | 33,182 |
| Feb 26, 2026 | 11.66 | 11.75 | 11.42 | 11.49 | 11.49 | -1.71% | 26,792 |
| Feb 25, 2026 | 12.09 | 12.09 | 11.60 | 11.69 | 11.69 | -1.60% | 43,031 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.40 | 11.88 | 11.88 | -1.00% | 84,014 |
| Feb 23, 2026 | 12.60 | 12.79 | 11.85 | 12.00 | 12.00 | -1.72% | 17,978 |
| Feb 20, 2026 | 12.02 | 13.40 | 12.00 | 12.21 | 12.21 | 3.83% | 22,008 |
| Feb 19, 2026 | 12.51 | 12.68 | 11.66 | 11.76 | 11.76 | -5.84% | 45,350 |
| Feb 18, 2026 | 12.11 | 12.64 | 12.11 | 12.49 | 12.49 | 1.30% | 17,407 |
| Feb 17, 2026 | 11.90 | 12.60 | 11.90 | 12.33 | 12.33 | 1.07% | 21,809 |
| Feb 16, 2026 | 12.40 | 12.62 | 11.85 | 12.20 | 12.20 | -1.61% | 16,666 |
| Feb 13, 2026 | 12.95 | 12.95 | 12.31 | 12.40 | 12.40 | -4.25% | 27,109 |
| Feb 12, 2026 | 12.80 | 13.00 | 12.61 | 12.95 | 12.95 | 1.25% | 16,597 |
| Feb 11, 2026 | 13.00 | 13.19 | 12.65 | 12.79 | 12.79 | -2.22% | 8,828 |
| Feb 10, 2026 | 12.99 | 13.30 | 12.02 | 13.08 | 13.08 | 3.40% | 12,484 |
| Feb 9, 2026 | 12.99 | 12.99 | 12.48 | 12.65 | 12.65 | -0.24% | 14,425 |
| Feb 6, 2026 | 12.36 | 13.20 | 12.36 | 12.68 | 12.68 | 0.96% | 17,172 |
| Feb 5, 2026 | 12.67 | 12.89 | 12.35 | 12.56 | 12.56 | -0.87% | 15,695 |
| Feb 4, 2026 | 12.70 | 13.00 | 11.40 | 12.67 | 12.67 | -1.32% | 32,030 |
| Feb 3, 2026 | 13.00 | 13.39 | 12.54 | 12.84 | 12.84 | 3.72% | 30,588 |
| Feb 2, 2026 | 13.10 | 13.10 | 12.22 | 12.38 | 12.38 | -1.75% | 70,248 |
| Feb 1, 2026 | 13.60 | 13.60 | 12.30 | 12.60 | 12.60 | -4.11% | 31,333 |
| Jan 30, 2026 | 12.85 | 13.90 | 12.52 | 13.14 | 13.14 | 1.47% | 22,703 |
| Jan 29, 2026 | 12.67 | 13.50 | 12.00 | 12.95 | 12.95 | 0.39% | 542,034 |
| Jan 28, 2026 | 12.71 | 13.00 | 12.55 | 12.90 | 12.90 | 1.49% | 22,455 |
| Jan 27, 2026 | 12.21 | 13.63 | 12.21 | 12.71 | 12.71 | -3.79% | 12,762 |
| Jan 23, 2026 | 12.77 | 13.50 | 11.66 | 13.21 | 13.21 | 3.45% | 30,728 |
| Jan 22, 2026 | 12.55 | 13.09 | 12.55 | 12.77 | 12.77 | -1.16% | 12,749 |
| 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 |