Velan Hotels Limited (BOM:526755)
India · Delayed Price · Currency is INR 6.19
-0.28 (-4.33%)
At close: Jun 3, 2026
Velan Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.72 | 6.72 | 6.41 | 6.47 | 6.47 | -3.72% | 1,636 |
| Jun 1, 2026 | 6.75 | 6.75 | 6.51 | 6.72 | 6.72 | -0.44% | 1,066 |
| May 29, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 1,595 |
| May 27, 2026 | 6.47 | 6.86 | 6.32 | 6.80 | 6.80 | 3.98% | 16,845 |
| May 26, 2026 | 6.53 | 6.85 | 6.53 | 6.54 | 6.54 | 0.15% | 36,236 |
| May 25, 2026 | 6.60 | 6.60 | 6.50 | 6.53 | 6.53 | -1.06% | 45 |
| May 22, 2026 | 6.40 | 6.60 | 6.19 | 6.60 | 6.60 | 3.12% | 452 |
| May 21, 2026 | 5.98 | 6.54 | 5.98 | 6.40 | 6.40 | 2.40% | 2,529 |
| May 20, 2026 | 6.35 | 6.36 | 5.86 | 6.25 | 6.25 | 3.14% | 9,122 |
| May 19, 2026 | 6.13 | 6.40 | 6.00 | 6.06 | 6.06 | -0.66% | 9,197 |
| May 18, 2026 | 6.02 | 6.21 | 6.02 | 6.10 | 6.10 | -3.17% | 475 |
| May 15, 2026 | 6.30 | 6.30 | 5.80 | 6.30 | 6.30 | 5.00% | 11,441 |
| May 14, 2026 | 5.54 | 6.10 | 5.54 | 6.00 | 6.00 | 3.27% | 1,434 |
| May 13, 2026 | 5.67 | 6.19 | 5.67 | 5.81 | 5.81 | -2.52% | 1,260 |
| May 12, 2026 | 5.96 | 6.58 | 5.96 | 5.96 | 5.96 | -4.94% | 19,736 |
| May 11, 2026 | 6.73 | 6.76 | 6.27 | 6.27 | 6.27 | -5.00% | 4,038 |
| May 8, 2026 | 6.75 | 6.77 | 6.15 | 6.60 | 6.60 | 2.33% | 7,570 |
| May 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | 25,381 |
| May 6, 2026 | 6.14 | 6.15 | 6.12 | 6.15 | 6.15 | 4.95% | 34,335 |
| May 5, 2026 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 4.83% | 10,131 |
| May 4, 2026 | 5.55 | 5.81 | 5.54 | 5.59 | 5.59 | 0.72% | 24,079 |
| Apr 30, 2026 | 5.82 | 5.82 | 5.55 | 5.55 | 5.55 | -0.18% | 4,384 |
| Apr 29, 2026 | 5.62 | 5.62 | 5.37 | 5.56 | 5.56 | -0.71% | 3,201 |
| Apr 28, 2026 | 5.82 | 5.90 | 5.60 | 5.60 | 5.60 | -4.92% | 31,259 |
| Apr 27, 2026 | 5.92 | 5.92 | 5.63 | 5.89 | 5.89 | -0.17% | 10,773 |
| Apr 24, 2026 | 6.10 | 6.10 | 5.82 | 5.90 | 5.90 | -3.28% | 424 |
| Apr 23, 2026 | 6.01 | 6.18 | 6.00 | 6.10 | 6.10 | 3.57% | 7,806 |
| Apr 22, 2026 | 6.14 | 6.36 | 5.86 | 5.89 | 5.89 | -4.07% | 14,910 |
| Apr 21, 2026 | 5.90 | 6.19 | 5.67 | 6.14 | 6.14 | 4.07% | 2,638 |
| Apr 20, 2026 | 6.00 | 6.09 | 5.88 | 5.90 | 5.90 | -3.75% | 4,429 |
| Apr 17, 2026 | 6.56 | 6.56 | 6.13 | 6.13 | 6.13 | -2.23% | 720 |
| Apr 16, 2026 | 6.26 | 6.62 | 6.23 | 6.27 | 6.27 | -4.27% | 11,221 |
| Apr 15, 2026 | 6.59 | 6.59 | 6.17 | 6.55 | 6.55 | 3.48% | 5,869 |
| Apr 13, 2026 | 6.16 | 6.49 | 6.16 | 6.33 | 6.33 | -2.31% | 1,265 |
| Apr 10, 2026 | 7.34 | 7.34 | 6.22 | 6.48 | 6.48 | -3.28% | 8,700 |
| Apr 9, 2026 | 6.84 | 6.84 | 6.30 | 6.70 | 6.70 | 7.54% | 8,909 |
| Apr 8, 2026 | 6.23 | 6.24 | 5.92 | 6.23 | 6.23 | 9.68% | 17,852 |
| Apr 7, 2026 | 5.68 | 5.68 | 5.42 | 5.68 | 5.68 | 4.99% | 1,029 |
| Apr 2, 2026 | 5.21 | 5.41 | 5.21 | 5.41 | 5.41 | 4.84% | 392 |
| Mar 30, 2026 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -0.58% | 5,620 |
| Mar 27, 2026 | 5.40 | 5.40 | 5.08 | 5.19 | 5.19 | -0.57% | 4,824 |
| Mar 25, 2026 | 5.20 | 5.46 | 5.20 | 5.22 | 5.22 | 0.19% | 1,757 |
| Mar 24, 2026 | 5.42 | 5.42 | 5.20 | 5.21 | 5.21 | -3.87% | 3,610 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.42 | 5.42 | 5.42 | -4.91% | 13,646 |
| Mar 20, 2026 | 5.21 | 5.70 | 5.21 | 5.70 | 5.70 | 4.78% | 2,709 |
| Mar 19, 2026 | 5.70 | 5.90 | 5.42 | 5.44 | 5.44 | -4.06% | 4,082 |
| Mar 18, 2026 | 5.41 | 5.67 | 5.20 | 5.67 | 5.67 | 4.81% | 601 |
| Mar 17, 2026 | 5.16 | 5.41 | 5.16 | 5.41 | 5.41 | 4.84% | 179 |
| Mar 16, 2026 | 5.26 | 5.52 | 5.10 | 5.16 | 5.16 | -1.90% | 823 |
| Mar 13, 2026 | 5.52 | 5.52 | 5.25 | 5.26 | 5.26 | -4.71% | 3,548 |