Velan Hotels Limited (BOM:526755)
India · Delayed Price · Currency is INR 5.94
+0.28 (4.95%)
At close: Jan 19, 2026
Velan Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.22 | 6.22 | 5.77 | 5.95 | 5.95 | 0.34% | 6,897 |
| Jan 22, 2026 | 6.45 | 6.49 | 5.92 | 5.93 | 5.93 | -4.20% | 7,583 |
| Jan 21, 2026 | 6.00 | 6.23 | 5.81 | 6.19 | 6.19 | 1.98% | 2,656 |
| Jan 20, 2026 | 6.23 | 6.23 | 5.86 | 6.07 | 6.07 | 2.19% | 34,062 |
| Jan 19, 2026 | 5.66 | 5.94 | 5.43 | 5.94 | 5.94 | 4.95% | 6,491 |
| Jan 16, 2026 | 5.64 | 5.80 | 5.64 | 5.66 | 5.66 | 2.35% | 18,591 |
| Jan 14, 2026 | 5.40 | 5.53 | 5.18 | 5.53 | 5.53 | 4.93% | 1,975 |
| Jan 13, 2026 | 4.94 | 5.27 | 4.94 | 5.27 | 5.27 | 1.35% | 10,257 |
| Jan 12, 2026 | 5.20 | 5.61 | 5.20 | 5.20 | 5.20 | -4.94% | 20,469 |
| Jan 9, 2026 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | -4.87% | 14,016 |
| Jan 8, 2026 | 5.87 | 5.87 | 5.47 | 5.75 | 5.75 | - | 5,937 |
| Jan 7, 2026 | 5.75 | 6.03 | 5.75 | 5.75 | 5.75 | - | 5,347 |
| Jan 6, 2026 | 5.74 | 5.75 | 5.55 | 5.75 | 5.75 | -0.17% | 2,213 |
| Jan 5, 2026 | 5.97 | 5.97 | 5.60 | 5.76 | 5.76 | -1.54% | 1,798 |
| Jan 2, 2026 | 6.27 | 6.27 | 5.70 | 5.85 | 5.85 | -2.17% | 3,740 |
| Jan 1, 2026 | 6.00 | 6.00 | 5.70 | 5.98 | 5.98 | -0.33% | 18,671 |
| Dec 31, 2025 | 6.10 | 6.13 | 5.83 | 6.00 | 6.00 | -2.12% | 7,149 |
| Dec 30, 2025 | 6.13 | 6.13 | 5.88 | 6.13 | 6.13 | -0.49% | 1,546 |
| Dec 29, 2025 | 6.16 | 6.16 | 6.00 | 6.16 | 6.16 | - | 1,976 |
| Dec 26, 2025 | 6.19 | 6.19 | 5.90 | 6.16 | 6.16 | 4.23% | 2,705 |
| Dec 24, 2025 | 6.12 | 6.39 | 5.82 | 5.91 | 5.91 | -2.96% | 27,672 |
| Dec 23, 2025 | 5.81 | 6.10 | 5.80 | 6.09 | 6.09 | 4.82% | 9,495 |
| Dec 22, 2025 | 5.63 | 6.00 | 5.63 | 5.81 | 5.81 | -1.53% | 3,603 |
| Dec 19, 2025 | 5.62 | 5.90 | 5.40 | 5.90 | 5.90 | 4.98% | 11,043 |
| Dec 18, 2025 | 5.68 | 5.82 | 5.60 | 5.62 | 5.62 | 0.90% | 1,484 |
| Dec 17, 2025 | 5.41 | 5.62 | 5.22 | 5.57 | 5.57 | 2.96% | 8,554 |
| Dec 16, 2025 | 5.40 | 5.63 | 5.29 | 5.41 | 5.41 | - | 437 |
| Dec 15, 2025 | 5.50 | 5.82 | 5.40 | 5.41 | 5.41 | -2.70% | 17,337 |
| Dec 12, 2025 | 5.78 | 5.78 | 5.24 | 5.56 | 5.56 | 0.91% | 34,753 |
| Dec 11, 2025 | 5.51 | 5.51 | 5.45 | 5.51 | 5.51 | 4.95% | 34,574 |
| Dec 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 132 |
| Dec 9, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 389 |
| Dec 8, 2025 | 5.23 | 5.48 | 5.00 | 5.00 | 5.00 | -4.21% | 519 |
| Dec 5, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 4.82% | 10,017 |
| Dec 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84% | 890 |
| Dec 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.86% | 967 |
| Dec 2, 2025 | 4.42 | 4.64 | 4.24 | 4.53 | 4.53 | 2.49% | 953 |
| Dec 1, 2025 | 4.21 | 4.42 | 4.01 | 4.42 | 4.42 | 4.99% | 3,731 |
| Nov 28, 2025 | 4.41 | 4.41 | 4.21 | 4.21 | 4.21 | -4.54% | 2,250 |
| Nov 27, 2025 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -0.90% | 1,000 |
| Nov 26, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -4.91% | 2,060 |
| Nov 25, 2025 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.21% | 33 |
| Nov 24, 2025 | 4.50 | 4.67 | 4.43 | 4.67 | 4.67 | 0.21% | 2,544 |
| Nov 21, 2025 | 5.14 | 5.14 | 4.66 | 4.66 | 4.66 | -4.90% | 1,216 |
| Nov 18, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -1.01% | 1,264 |
| Nov 17, 2025 | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | -3.88% | 1,102 |
| Nov 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | 1 |
| Nov 13, 2025 | 5.68 | 5.68 | 5.14 | 5.14 | 5.14 | -4.99% | 1,057 |
| Nov 12, 2025 | 5.72 | 5.72 | 5.40 | 5.41 | 5.41 | -4.59% | 504 |
| Nov 11, 2025 | 5.13 | 5.67 | 5.13 | 5.67 | 5.67 | 5.00% | 3,130 |