Hampton Sky Realty Limited (BOM:526407)
India · Delayed Price · Currency is INR 7.25
-0.10 (-1.36%)
At close: Oct 23, 2026
Hampton Sky Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.58 | 7.58 | 6.99 | 7.25 | 7.25 | -1.36% | 18,034 |
| Oct 22, 2026 | 7.58 | 7.58 | 7.35 | 7.35 | 7.35 | -1.47% | 2,753 |
| Oct 21, 2026 | 8.44 | 8.44 | 7.45 | 7.46 | 7.46 | -1.19% | 7,216 |
| Oct 19, 2026 | 8.00 | 8.29 | 7.50 | 7.55 | 7.55 | -2.20% | 16,764 |
| Oct 16, 2026 | 7.81 | 8.00 | 7.70 | 7.72 | 7.72 | -1.15% | 4,439 |
| Oct 15, 2026 | 8.10 | 8.10 | 7.79 | 7.81 | 7.81 | -2.25% | 1,464 |
| Oct 14, 2026 | 7.99 | 8.06 | 7.85 | 7.99 | 7.99 | -0.12% | 924 |
| Oct 13, 2026 | 8.74 | 8.74 | 8.00 | 8.00 | 8.00 | 2.43% | 383 |
| Oct 12, 2026 | 7.76 | 8.29 | 7.76 | 7.81 | 7.81 | -1.39% | 8,178 |
| Oct 9, 2026 | 8.28 | 8.60 | 7.89 | 7.92 | 7.92 | -4.35% | 8,773 |
| Oct 8, 2026 | 8.30 | 8.30 | 7.91 | 8.28 | 8.28 | -0.24% | 160 |
| Oct 7, 2026 | 8.65 | 8.65 | 7.92 | 8.30 | 8.30 | 3.23% | 5,279 |
| Oct 6, 2026 | 8.08 | 8.27 | 7.87 | 8.04 | 8.04 | -0.12% | 1,167 |
| Oct 5, 2026 | 7.90 | 8.11 | 7.80 | 8.05 | 8.05 | -0.62% | 2,236 |
| Oct 1, 2026 | 8.10 | 8.10 | 7.80 | 8.10 | 8.10 | - | 1,347 |
| Sep 30, 2026 | 7.36 | 8.17 | 7.36 | 8.10 | 8.10 | 0.75% | 815 |
| Sep 29, 2026 | 7.98 | 8.10 | 7.11 | 8.04 | 8.04 | 0.63% | 11,317 |
| Sep 28, 2026 | 8.30 | 8.32 | 7.78 | 7.99 | 7.99 | -3.15% | 8,198 |
| Sep 25, 2026 | 8.05 | 8.57 | 7.73 | 8.25 | 8.25 | 3.13% | 8,489 |
| Sep 24, 2026 | 8.65 | 8.65 | 7.80 | 8.00 | 8.00 | -2.08% | 7,338 |
| Sep 23, 2026 | 8.73 | 9.10 | 7.90 | 8.17 | 8.17 | 3.42% | 9,260 |
| Sep 22, 2026 | 7.97 | 8.55 | 7.90 | 7.90 | 7.90 | 0.89% | 771 |
| Sep 21, 2026 | 8.87 | 8.87 | 7.80 | 7.83 | 7.83 | -1.63% | 3,354 |
| Sep 18, 2026 | 7.91 | 8.30 | 7.90 | 7.96 | 7.96 | -4.67% | 2,187 |
| Sep 17, 2026 | 8.90 | 8.90 | 8.02 | 8.35 | 8.35 | -0.24% | 3,173 |
| Sep 16, 2026 | 8.01 | 8.50 | 7.80 | 8.37 | 8.37 | 1.95% | 10,436 |
| Sep 15, 2026 | 8.10 | 8.50 | 7.90 | 8.21 | 8.21 | 0.12% | 8,217 |
| Sep 11, 2026 | 8.39 | 8.42 | 7.02 | 8.20 | 8.20 | -0.12% | 9,301 |
| Sep 10, 2026 | 8.47 | 8.47 | 8.14 | 8.21 | 8.21 | -1.08% | 3,348 |
| Sep 9, 2026 | 9.20 | 9.20 | 8.17 | 8.30 | 8.30 | 1.97% | 48,483 |
| Sep 8, 2026 | 8.15 | 8.50 | 7.80 | 8.14 | 8.14 | 7.53% | 25,287 |
| Sep 7, 2026 | 8.15 | 8.32 | 7.41 | 7.57 | 7.57 | -7.12% | 8,172 |
| Sep 4, 2026 | 8.28 | 8.29 | 8.01 | 8.15 | 8.15 | 1.62% | 655 |
| Sep 3, 2026 | 9.44 | 9.44 | 7.95 | 8.02 | 8.02 | - | 1,414 |
| Sep 2, 2026 | 7.21 | 8.18 | 7.21 | 8.02 | 8.02 | -0.62% | 4,536 |
| Sep 1, 2026 | 9.70 | 9.70 | 8.06 | 8.07 | 8.07 | -1.34% | 2,183 |
| Aug 31, 2026 | 7.60 | 8.42 | 7.60 | 8.18 | 8.18 | -0.85% | 12,180 |
| Aug 28, 2026 | 8.15 | 8.40 | 8.00 | 8.25 | 8.25 | -0.84% | 6,142 |
| Aug 27, 2026 | 8.79 | 8.95 | 8.09 | 8.32 | 8.32 | 1.46% | 17,605 |
| Aug 26, 2026 | 9.00 | 9.07 | 8.01 | 8.20 | 8.20 | -0.61% | 9,744 |
| Aug 25, 2026 | 8.20 | 8.51 | 7.83 | 8.25 | 8.25 | 4.70% | 2,973 |
| Aug 24, 2026 | 8.80 | 8.80 | 7.76 | 7.88 | 7.88 | -7.18% | 17,303 |
| Aug 21, 2026 | 8.19 | 8.58 | 8.03 | 8.49 | 8.49 | 4.30% | 19,529 |
| Aug 20, 2026 | 7.90 | 8.20 | 7.70 | 8.14 | 8.14 | 1.75% | 15,937 |
| Aug 19, 2026 | 8.01 | 8.24 | 7.71 | 8.00 | 8.00 | -2.20% | 259,260 |
| Aug 18, 2026 | 8.11 | 8.24 | 7.70 | 8.18 | 8.18 | 3.54% | 315,153 |
| Aug 17, 2026 | 8.10 | 8.40 | 7.13 | 7.90 | 7.90 | -2.71% | 29,959 |
| Aug 14, 2026 | 8.39 | 8.40 | 8.10 | 8.12 | 8.12 | -4.02% | 17,084 |
| Aug 13, 2026 | 8.03 | 8.50 | 7.91 | 8.46 | 8.46 | 5.35% | 27,231 |
| Aug 12, 2026 | 8.57 | 8.57 | 7.90 | 8.03 | 8.03 | -1.11% | 27,167 |