Hampton Sky Realty Limited (BOM:526407)
India · Delayed Price · Currency is INR 8.91
+0.36 (4.21%)
At close: Jul 24, 2026
Hampton Sky Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 9.41 | 10.34 | 9.12 | 9.22 | 9.22 | -7.80% | 77,822 |
| Jun 8, 2026 | 9.91 | 10.27 | 9.72 | 10.00 | 10.00 | 1.42% | 7,855 |
| Jun 5, 2026 | 9.70 | 10.10 | 9.70 | 9.86 | 9.86 | 1.44% | 5,350 |
| Jun 4, 2026 | 9.81 | 10.29 | 9.50 | 9.72 | 9.72 | -2.31% | 19,735 |
| Jun 3, 2026 | 10.12 | 10.25 | 9.75 | 9.95 | 9.95 | -0.70% | 14,799 |
| Jun 2, 2026 | 10.17 | 10.37 | 9.97 | 10.02 | 10.02 | 1.01% | 20,289 |
| Jun 1, 2026 | 10.05 | 10.39 | 9.90 | 9.92 | 9.92 | -2.65% | 16,263 |
| May 29, 2026 | 10.30 | 10.51 | 10.00 | 10.19 | 10.19 | -1.83% | 14,644 |
| May 27, 2026 | 10.46 | 10.46 | 10.11 | 10.38 | 10.38 | 2.67% | 23,321 |
| 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 |