Hampton Sky Realty Limited (BOM:526407)
India · Delayed Price · Currency is INR 8.00
-0.18 (-2.20%)
At close: Aug 19, 2026
Hampton Sky Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8.98 | 8.98 | 8.09 | 8.12 | 8.12 | -0.85% | 40,701 |
| Aug 10, 2026 | 8.15 | 8.43 | 8.00 | 8.19 | 8.19 | -1.21% | 27,544 |
| Aug 7, 2026 | 8.24 | 8.59 | 8.15 | 8.29 | 8.29 | -0.48% | 28,741 |
| Aug 6, 2026 | 8.76 | 8.76 | 8.10 | 8.33 | 8.33 | -3.03% | 330,464 |
| Aug 5, 2026 | 8.05 | 8.64 | 8.05 | 8.59 | 8.59 | 4.76% | 360,430 |
| Aug 4, 2026 | 8.80 | 8.80 | 8.00 | 8.20 | 8.20 | -3.76% | 400,492 |
| Aug 3, 2026 | 8.20 | 8.90 | 8.20 | 8.52 | 8.52 | -1.73% | 352,545 |
| Jul 31, 2026 | 8.91 | 8.91 | 8.47 | 8.67 | 8.67 | 0.58% | 293,771 |
| Jul 30, 2026 | 9.16 | 9.16 | 8.57 | 8.62 | 8.62 | -4.65% | 322,720 |
| Jul 29, 2026 | 9.20 | 9.20 | 8.73 | 9.04 | 9.04 | 2.03% | 305,432 |
| Jul 28, 2026 | 8.70 | 9.15 | 8.43 | 8.86 | 8.86 | 3.50% | 324,841 |
| Jul 27, 2026 | 8.94 | 8.94 | 8.50 | 8.56 | 8.56 | -3.93% | 13,605 |
| Jul 24, 2026 | 9.09 | 9.09 | 8.28 | 8.91 | 8.91 | 4.21% | 13,313 |
| Jul 23, 2026 | 8.81 | 9.19 | 8.15 | 8.55 | 8.55 | -2.73% | 16,614 |
| Jul 22, 2026 | 9.09 | 9.10 | 8.77 | 8.79 | 8.79 | -2.22% | 12,211 |
| Jul 21, 2026 | 8.91 | 9.24 | 8.82 | 8.99 | 8.99 | 0.90% | 11,168 |
| Jul 20, 2026 | 9.45 | 9.45 | 8.60 | 8.91 | 8.91 | -1.00% | 28,052 |
| Jul 17, 2026 | 9.00 | 9.40 | 8.82 | 9.00 | 9.00 | - | 11,588 |
| Jul 16, 2026 | 9.06 | 9.20 | 8.68 | 9.00 | 9.00 | -0.44% | 11,909 |
| Jul 15, 2026 | 9.40 | 9.40 | 8.90 | 9.04 | 9.04 | 0.89% | 26,153 |
| Jul 14, 2026 | 9.40 | 9.40 | 8.67 | 8.96 | 8.96 | -1.10% | 14,071 |
| Jul 13, 2026 | 9.39 | 9.39 | 8.75 | 9.06 | 9.06 | 1.23% | 18,906 |
| Jul 10, 2026 | 9.10 | 9.10 | 8.60 | 8.95 | 8.95 | 2.29% | 21,776 |
| Jul 9, 2026 | 9.29 | 9.29 | 8.52 | 8.75 | 8.75 | 1.39% | 14,211 |
| Jul 8, 2026 | 8.73 | 8.99 | 8.60 | 8.63 | 8.63 | -1.15% | 15,922 |
| Jul 7, 2026 | 8.98 | 8.99 | 8.70 | 8.73 | 8.73 | 0.58% | 13,660 |
| Jul 6, 2026 | 9.24 | 9.40 | 8.41 | 8.68 | 8.68 | -4.72% | 43,413 |
| Jul 3, 2026 | 9.47 | 9.47 | 9.10 | 9.11 | 9.11 | 0.11% | 10,612 |
| Jul 2, 2026 | 9.59 | 9.59 | 8.62 | 9.10 | 9.10 | -2.99% | 34,203 |
| Jul 1, 2026 | 9.74 | 9.74 | 9.25 | 9.38 | 9.38 | 1.41% | 24,899 |
| Jun 30, 2026 | 9.43 | 9.88 | 9.22 | 9.25 | 9.25 | -1.39% | 11,283 |
| Jun 29, 2026 | 9.60 | 9.71 | 9.20 | 9.38 | 9.38 | -4.09% | 14,123 |
| Jun 25, 2026 | 9.77 | 9.94 | 9.44 | 9.78 | 9.78 | 0.82% | 390,926 |
| Jun 24, 2026 | 9.72 | 9.94 | 9.30 | 9.70 | 9.70 | 0.21% | 402,159 |
| Jun 23, 2026 | 9.20 | 9.75 | 9.20 | 9.68 | 9.68 | 4.31% | 266,810 |
| Jun 22, 2026 | 9.54 | 9.70 | 9.05 | 9.28 | 9.28 | -2.52% | 8,122 |
| Jun 19, 2026 | 10.15 | 10.15 | 8.81 | 9.52 | 9.52 | -0.42% | 9,478 |
| Jun 18, 2026 | 9.50 | 9.90 | 9.20 | 9.56 | 9.56 | 3.69% | 33,062 |
| Jun 17, 2026 | 9.52 | 10.00 | 8.60 | 9.22 | 9.22 | -1.18% | 35,637 |
| Jun 16, 2026 | 9.75 | 9.75 | 9.27 | 9.33 | 9.33 | -1.69% | 31,106 |
| Jun 15, 2026 | 9.03 | 9.75 | 9.03 | 9.49 | 9.49 | 5.68% | 17,932 |
| Jun 12, 2026 | 9.00 | 9.25 | 8.91 | 8.98 | 8.98 | -0.22% | 18,196 |
| Jun 11, 2026 | 8.90 | 9.63 | 8.90 | 9.00 | 9.00 | -3.23% | 40,685 |
| Jun 10, 2026 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | 0.87% | 34,336 |