Hampton Sky Realty Limited (BOM:526407)
India · Delayed Price · Currency is INR 10.11
-0.39 (-3.71%)
At close: May 26, 2026
Hampton Sky Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 10.63 | 10.63 | 10.05 | 10.11 | 10.11 | -3.71% | 16,639 |
| May 25, 2026 | 10.11 | 10.65 | 10.04 | 10.50 | 10.50 | 1.74% | 25,253 |
| May 22, 2026 | 10.48 | 10.50 | 10.01 | 10.32 | 10.32 | 0.68% | 4,766 |
| May 21, 2026 | 10.36 | 10.36 | 9.91 | 10.25 | 10.25 | 1.38% | 10,663 |
| May 20, 2026 | 10.93 | 10.93 | 9.90 | 10.11 | 10.11 | -2.98% | 21,823 |
| May 19, 2026 | 10.11 | 10.60 | 9.76 | 10.42 | 10.42 | 3.17% | 17,682 |
| May 18, 2026 | 9.73 | 10.19 | 9.72 | 10.10 | 10.10 | -1.17% | 6,744 |
| May 15, 2026 | 10.51 | 10.52 | 10.00 | 10.22 | 10.22 | -2.57% | 24,998 |
| May 14, 2026 | 11.08 | 11.08 | 10.35 | 10.49 | 10.49 | -2.87% | 5,702 |
| May 13, 2026 | 11.01 | 11.01 | 10.27 | 10.80 | 10.80 | 0.09% | 13,347 |
| May 12, 2026 | 11.00 | 11.66 | 10.79 | 10.79 | 10.79 | -4.93% | 32,159 |
| May 11, 2026 | 10.94 | 11.50 | 10.93 | 11.35 | 11.35 | -1.30% | 104,975 |
| May 8, 2026 | 11.97 | 11.97 | 11.22 | 11.50 | 11.50 | 0.17% | 240,315 |
| May 7, 2026 | 11.13 | 11.72 | 11.13 | 11.48 | 11.48 | -0.17% | 117,766 |
| May 6, 2026 | 11.89 | 11.89 | 11.11 | 11.50 | 11.50 | 1.23% | 121,864 |
| May 5, 2026 | 11.11 | 11.66 | 11.10 | 11.36 | 11.36 | 1.43% | 289,063 |
| May 4, 2026 | 11.41 | 11.71 | 11.01 | 11.20 | 11.20 | 0.09% | 16,658 |
| Apr 30, 2026 | 11.17 | 11.31 | 10.96 | 11.19 | 11.19 | - | 11,720 |
| Apr 29, 2026 | 11.55 | 11.55 | 11.01 | 11.19 | 11.19 | -0.53% | 14,794 |
| Apr 28, 2026 | 11.21 | 11.56 | 11.00 | 11.25 | 11.25 | -2.77% | 34,242 |
| Apr 27, 2026 | 11.74 | 11.74 | 10.71 | 11.57 | 11.57 | 2.84% | 222,183 |
| Apr 24, 2026 | 11.59 | 11.59 | 10.80 | 11.25 | 11.25 | 1.81% | 261,150 |
| Apr 23, 2026 | 11.01 | 11.39 | 10.71 | 11.05 | 11.05 | -1.95% | 13,068 |
| Apr 22, 2026 | 11.50 | 11.50 | 10.94 | 11.27 | 11.27 | -2.09% | 21,101 |
| Apr 21, 2026 | 11.69 | 11.79 | 11.30 | 11.51 | 11.51 | -1.54% | 9,923 |
| Apr 20, 2026 | 11.52 | 11.75 | 11.11 | 11.69 | 11.69 | 1.92% | 18,258 |
| Apr 17, 2026 | 11.90 | 12.00 | 11.31 | 11.47 | 11.47 | -3.61% | 52,482 |
| Apr 16, 2026 | 11.85 | 12.47 | 11.15 | 11.90 | 11.90 | 0.42% | 24,800 |
| Apr 15, 2026 | 11.54 | 11.97 | 11.20 | 11.85 | 11.85 | 8.02% | 57,399 |
| Apr 13, 2026 | 10.82 | 11.80 | 10.80 | 10.97 | 10.97 | -8.58% | 63,502 |
| Apr 10, 2026 | 12.60 | 12.60 | 11.81 | 12.00 | 12.00 | -2.28% | 33,669 |
| Apr 9, 2026 | 12.65 | 12.87 | 12.25 | 12.28 | 12.28 | -1.05% | 40,856 |
| Apr 8, 2026 | 11.38 | 12.99 | 11.38 | 12.41 | 12.41 | 11.30% | 50,325 |
| Apr 7, 2026 | 10.43 | 11.35 | 10.04 | 11.15 | 11.15 | 11.72% | 52,221 |
| Apr 6, 2026 | 9.85 | 10.43 | 9.80 | 9.98 | 9.98 | 5.27% | 20,401 |
| Apr 2, 2026 | 8.96 | 10.00 | 8.71 | 9.48 | 9.48 | 8.34% | 30,578 |
| Apr 1, 2026 | 7.90 | 8.89 | 7.89 | 8.75 | 8.75 | 15.28% | 44,344 |
| Mar 30, 2026 | 8.01 | 8.18 | 7.50 | 7.59 | 7.59 | -8.33% | 72,861 |
| Mar 27, 2026 | 8.80 | 8.91 | 8.12 | 8.28 | 8.28 | -7.17% | 263,518 |
| Mar 25, 2026 | 9.50 | 9.50 | 8.52 | 8.92 | 8.92 | 1.48% | 107,110 |
| Mar 24, 2026 | 9.08 | 9.30 | 8.50 | 8.79 | 8.79 | -1.12% | 28,751 |
| Mar 23, 2026 | 9.40 | 9.75 | 8.53 | 8.89 | 8.89 | -4.82% | 73,123 |
| Mar 20, 2026 | 9.48 | 9.70 | 9.25 | 9.34 | 9.34 | -1.48% | 55,872 |
| Mar 19, 2026 | 9.68 | 9.68 | 9.25 | 9.48 | 9.48 | -1.86% | 14,044 |
| Mar 18, 2026 | 9.68 | 9.68 | 9.44 | 9.66 | 9.66 | 2.11% | 33,704 |
| Mar 17, 2026 | 9.63 | 10.11 | 9.41 | 9.46 | 9.46 | -2.17% | 19,096 |
| Mar 16, 2026 | 9.70 | 10.15 | 9.35 | 9.67 | 9.67 | -1.93% | 14,797 |
| Mar 13, 2026 | 10.49 | 10.49 | 9.26 | 9.86 | 9.86 | -4.09% | 44,039 |
| Mar 12, 2026 | 10.54 | 10.54 | 10.02 | 10.28 | 10.28 | 0.88% | 17,226 |
| Mar 11, 2026 | 10.65 | 10.65 | 10.10 | 10.19 | 10.19 | 1.29% | 28,724 |