Velan Hotels Limited (BOM:526755)
India · Delayed Price · Currency is INR 7.26
+0.34 (4.91%)
At close: Oct 5, 2026
Velan Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 7.25 | 7.26 | 6.63 | 7.26 | 7.26 | 4.91% | 17,121 |
| Oct 1, 2026 | 7.08 | 7.08 | 6.53 | 6.92 | 6.92 | 2.52% | 18,148 |
| Sep 30, 2026 | 6.63 | 6.75 | 6.43 | 6.75 | 6.75 | 4.98% | 14,273 |
| Sep 29, 2026 | 6.17 | 6.61 | 5.99 | 6.43 | 6.43 | 2.06% | 27,393 |
| Sep 28, 2026 | 6.35 | 6.48 | 6.11 | 6.30 | 6.30 | 1.94% | 12,957 |
| Sep 25, 2026 | 6.40 | 6.58 | 6.03 | 6.18 | 6.18 | -2.52% | 9,345 |
| Sep 24, 2026 | 6.55 | 6.55 | 6.06 | 6.34 | 6.34 | 1.44% | 7,378 |
| Sep 23, 2026 | 6.23 | 6.55 | 6.01 | 6.25 | 6.25 | 0.16% | 5,155 |
| Sep 22, 2026 | 6.88 | 6.88 | 6.24 | 6.24 | 6.24 | -4.88% | 12,606 |
| Sep 21, 2026 | 6.25 | 6.56 | 6.20 | 6.56 | 6.56 | 4.96% | 1,275 |
| Sep 18, 2026 | 6.65 | 6.65 | 6.21 | 6.25 | 6.25 | -1.42% | 42,676 |
| Sep 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.97% | 23,743 |
| Sep 16, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | 223 |
| Sep 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 5,162 |
| Sep 11, 2026 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | - | 184 |
| Sep 10, 2026 | 5.30 | 5.49 | 5.07 | 5.49 | 5.49 | 3.00% | 206 |
| Sep 9, 2026 | 5.36 | 5.36 | 5.31 | 5.33 | 5.33 | 4.31% | 1,350 |
| Sep 8, 2026 | 5.33 | 5.33 | 5.11 | 5.11 | 5.11 | -4.13% | 252 |
| Sep 7, 2026 | 5.50 | 5.89 | 5.33 | 5.33 | 5.33 | -4.99% | 3,231 |
| Sep 4, 2026 | 6.15 | 6.19 | 5.61 | 5.61 | 5.61 | -4.92% | 1,352 |
| Sep 3, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -4.07% | 4 |
| Sep 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 1 |
| Sep 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.27% | 1 |
| Aug 28, 2026 | 6.00 | 6.30 | 5.72 | 6.28 | 6.28 | 4.67% | 1,253 |
| Aug 27, 2026 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -4.61% | 20,061 |
| Aug 26, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 50 |
| Aug 24, 2026 | 6.10 | 6.29 | 6.10 | 6.29 | 6.29 | -2.02% | 24,508 |
| Aug 18, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.89% | 5,532 |
| Aug 17, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -4.93% | 780 |
| Aug 14, 2026 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | -4.95% | 21,876 |
| Aug 13, 2026 | 7.23 | 7.51 | 7.01 | 7.47 | 7.47 | 4.33% | 24,840 |
| Aug 12, 2026 | 6.90 | 7.16 | 6.83 | 7.16 | 7.16 | 4.99% | 42,337 |
| Aug 11, 2026 | 6.51 | 6.82 | 6.51 | 6.82 | 6.82 | 4.92% | 34,729 |
| Aug 10, 2026 | 6.63 | 6.95 | 6.46 | 6.50 | 6.50 | -1.96% | 2,069 |
| Aug 7, 2026 | 6.29 | 6.77 | 6.29 | 6.63 | 6.63 | 2.79% | 28,143 |
| Aug 6, 2026 | 6.82 | 6.82 | 6.25 | 6.45 | 6.45 | -0.77% | 3,018 |
| Aug 5, 2026 | 6.65 | 6.75 | 6.46 | 6.50 | 6.50 | -2.69% | 15,239 |
| Aug 4, 2026 | 6.99 | 7.00 | 6.43 | 6.68 | 6.68 | -0.45% | 7,862 |
| Aug 3, 2026 | 6.17 | 6.75 | 6.17 | 6.71 | 6.71 | 4.35% | 15,353 |
| Jul 31, 2026 | 6.57 | 6.84 | 6.35 | 6.43 | 6.43 | -2.28% | 6,100 |
| Jul 30, 2026 | 6.09 | 6.58 | 6.09 | 6.58 | 6.58 | 4.94% | 16,845 |
| Jul 29, 2026 | 6.01 | 6.31 | 5.71 | 6.27 | 6.27 | 4.33% | 19,635 |
| Jul 28, 2026 | 6.25 | 6.47 | 5.98 | 6.01 | 6.01 | -4.30% | 14,427 |
| Jul 27, 2026 | 6.05 | 6.35 | 5.85 | 6.28 | 6.28 | 3.29% | 17,731 |
| Jul 24, 2026 | 6.52 | 6.52 | 6.08 | 6.08 | 6.08 | -4.85% | 6,207 |
| Jul 23, 2026 | 6.20 | 6.39 | 6.20 | 6.39 | 6.39 | 4.75% | 3,234 |
| Jul 22, 2026 | 5.74 | 6.20 | 5.74 | 6.10 | 6.10 | 2.52% | 25,152 |
| Jul 21, 2026 | 6.23 | 6.23 | 5.88 | 5.95 | 5.95 | - | 4,847 |
| Jul 20, 2026 | 6.43 | 6.43 | 5.95 | 5.95 | 5.95 | -3.72% | 360 |
| Jul 17, 2026 | 5.65 | 6.19 | 5.65 | 6.18 | 6.18 | 4.75% | 1,222 |