Velan Hotels Limited (BOM:526755)
India · Delayed Price · Currency is INR 6.03
-0.04 (-0.66%)
At close: Jun 22, 2026
Velan Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |