Velan Hotels Limited (BOM:526755)
India · Delayed Price · Currency is INR 6.68
-0.03 (-0.45%)
At close: Aug 4, 2026
Velan Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 6.18 | 6.18 | 5.90 | 5.90 | 5.90 | - | 307 |
| Jul 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | 745 |
| Jul 14, 2026 | 6.18 | 6.20 | 5.91 | 5.91 | 5.91 | -4.37% | 1,033 |
| Jul 13, 2026 | 5.90 | 6.18 | 5.90 | 6.18 | 6.18 | 4.75% | 96 |
| Jul 10, 2026 | 6.35 | 6.35 | 5.85 | 5.90 | 5.90 | -2.96% | 16,762 |
| Jul 9, 2026 | 5.80 | 6.09 | 5.80 | 6.08 | 6.08 | 4.83% | 652 |
| Jul 8, 2026 | 6.04 | 6.04 | 5.78 | 5.80 | 5.80 | -3.33% | 17,081 |
| Jul 7, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -4.91% | 9,642 |
| Jul 6, 2026 | 6.55 | 6.55 | 6.27 | 6.31 | 6.31 | -3.81% | 1,136 |
| Jul 3, 2026 | 6.51 | 6.69 | 6.08 | 6.56 | 6.56 | 2.82% | 20,763 |
| Jul 2, 2026 | 6.15 | 6.38 | 6.15 | 6.38 | 6.38 | 4.59% | 141 |
| Jul 1, 2026 | 6.20 | 6.22 | 6.05 | 6.10 | 6.10 | -2.71% | 1,031 |
| Jun 30, 2026 | 6.29 | 6.29 | 6.02 | 6.27 | 6.27 | 4.33% | 2,027 |
| Jun 29, 2026 | 6.44 | 6.44 | 6.00 | 6.01 | 6.01 | -2.44% | 7,957 |
| Jun 25, 2026 | 5.94 | 6.19 | 5.94 | 6.16 | 6.16 | 3.70% | 226 |
| Jun 24, 2026 | 5.91 | 6.00 | 5.91 | 5.94 | 5.94 | 0.51% | 1,794 |
| Jun 23, 2026 | 5.87 | 6.28 | 5.85 | 5.91 | 5.91 | -1.99% | 4,448 |
| Jun 22, 2026 | 6.04 | 6.35 | 5.97 | 6.03 | 6.03 | -0.66% | 7,970 |
| Jun 19, 2026 | 6.01 | 6.14 | 6.01 | 6.07 | 6.07 | -1.62% | 5,648 |
| Jun 18, 2026 | 6.65 | 6.65 | 6.14 | 6.17 | 6.17 | -2.83% | 498 |
| Jun 17, 2026 | 6.25 | 6.36 | 6.01 | 6.35 | 6.35 | 4.79% | 8,212 |
| Jun 16, 2026 | 6.30 | 6.30 | 6.01 | 6.06 | 6.06 | -3.81% | 3,163 |
| Jun 15, 2026 | 6.41 | 6.48 | 5.89 | 6.30 | 6.30 | 1.61% | 12,885 |
| Jun 12, 2026 | 6.16 | 6.35 | 6.02 | 6.20 | 6.20 | -1.43% | 1,628 |
| Jun 11, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 26 |
| Jun 10, 2026 | 6.03 | 6.29 | 6.03 | 6.29 | 6.29 | 4.31% | 168 |
| Jun 9, 2026 | 6.53 | 6.53 | 6.00 | 6.03 | 6.03 | -3.37% | 3,519 |
| Jun 8, 2026 | 6.03 | 6.29 | 5.80 | 6.24 | 6.24 | 4.00% | 4,131 |
| Jun 5, 2026 | 6.44 | 6.44 | 6.00 | 6.00 | 6.00 | -2.44% | 6,959 |
| Jun 4, 2026 | 6.19 | 6.48 | 6.03 | 6.15 | 6.15 | -0.65% | 848 |
| Jun 3, 2026 | 6.26 | 6.26 | 6.19 | 6.19 | 6.19 | -4.33% | 9,545 |
| 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 |