Velan Hotels Limited (BOM:526755)
India · Delayed Price · Currency is INR 5.89
-0.25 (-4.07%)
At close: Apr 22, 2026
Velan Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 5.37 | 5.53 | 5.04 | 5.52 | 5.52 | 4.55% | 2,537 |
| Mar 11, 2026 | 5.32 | 5.32 | 5.03 | 5.28 | 5.28 | 4.14% | 1,863 |
| Mar 10, 2026 | 5.07 | 5.31 | 5.07 | 5.07 | 5.07 | 0.20% | 266 |
| Mar 9, 2026 | 5.34 | 5.50 | 5.05 | 5.06 | 5.06 | -3.44% | 686 |
| Mar 6, 2026 | 5.41 | 5.64 | 5.23 | 5.24 | 5.24 | -2.60% | 11,049 |
| Mar 5, 2026 | 5.39 | 5.39 | 5.37 | 5.38 | 5.38 | -0.19% | 175 |
| Mar 4, 2026 | 5.30 | 5.60 | 5.16 | 5.39 | 5.39 | - | 6,930 |
| Mar 2, 2026 | 5.76 | 5.76 | 5.37 | 5.39 | 5.39 | -4.60% | 10,464 |
| Feb 27, 2026 | 6.22 | 6.22 | 5.65 | 5.65 | 5.65 | -4.88% | 6,532 |
| Feb 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 5 |
| Feb 25, 2026 | 5.75 | 5.92 | 5.57 | 5.92 | 5.92 | 4.96% | 1,371 |
| Feb 24, 2026 | 5.99 | 6.00 | 5.54 | 5.64 | 5.64 | -1.57% | 301 |
| Feb 23, 2026 | 5.99 | 5.99 | 5.73 | 5.73 | 5.73 | -4.34% | 242 |
| Feb 20, 2026 | 6.32 | 6.32 | 5.74 | 5.99 | 5.99 | -0.83% | 4,626 |
| Feb 19, 2026 | 6.25 | 6.25 | 5.91 | 6.04 | 6.04 | -2.89% | 1,086 |
| Feb 18, 2026 | 6.03 | 6.29 | 5.70 | 6.22 | 6.22 | 3.67% | 4,117 |
| Feb 17, 2026 | 5.82 | 6.05 | 5.82 | 6.00 | 6.00 | 3.99% | 1,835 |
| Feb 16, 2026 | 5.99 | 5.99 | 5.77 | 5.77 | 5.77 | 1.05% | 7,171 |
| Feb 13, 2026 | 5.68 | 5.84 | 5.68 | 5.71 | 5.71 | 2.51% | 835 |
| Feb 12, 2026 | 5.82 | 6.09 | 5.57 | 5.57 | 5.57 | -3.97% | 718 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.80 | -1.53% | 690 |
| Feb 10, 2026 | 5.88 | 5.89 | 5.62 | 5.89 | 5.89 | 4.99% | 1,497 |
| Feb 9, 2026 | 6.10 | 6.10 | 5.55 | 5.61 | 5.61 | -3.44% | 1,197 |
| Feb 6, 2026 | 5.79 | 6.26 | 5.79 | 5.81 | 5.81 | -4.60% | 7,276 |
| Feb 5, 2026 | 6.55 | 6.55 | 5.95 | 6.09 | 6.09 | -2.72% | 719 |
| Feb 4, 2026 | 5.98 | 6.27 | 5.70 | 6.26 | 6.26 | 4.68% | 3,807 |
| Feb 3, 2026 | 6.24 | 6.24 | 5.94 | 5.98 | 5.98 | 0.34% | 941 |