The Byke Hospitality Limited (BOM:531373)
India · Delayed Price · Currency is INR 27.32
-3.26 (-10.66%)
At close: Mar 27, 2026
The Byke Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.78 | 30.79 | 26.67 | 27.32 | 27.32 | -10.66% | 25,673 |
| Mar 25, 2026 | 36.94 | 36.94 | 30.00 | 30.58 | 30.58 | -3.04% | 28,442 |
| Mar 24, 2026 | 33.00 | 33.00 | 29.70 | 31.54 | 31.54 | 9.82% | 19,424 |
| Mar 23, 2026 | 33.29 | 33.29 | 28.10 | 28.72 | 28.72 | -12.68% | 29,043 |
| Mar 20, 2026 | 33.75 | 34.96 | 32.26 | 32.89 | 32.89 | 1.45% | 16,880 |
| Mar 19, 2026 | 33.00 | 33.66 | 32.20 | 32.42 | 32.42 | -4.84% | 44,274 |
| Mar 18, 2026 | 34.93 | 35.09 | 32.36 | 34.07 | 34.07 | 4.13% | 22,945 |
| Mar 17, 2026 | 39.97 | 39.97 | 32.37 | 32.72 | 32.72 | -3.65% | 15,118 |
| Mar 16, 2026 | 36.80 | 36.80 | 33.05 | 33.96 | 33.96 | -5.88% | 16,625 |
| Mar 13, 2026 | 39.18 | 39.39 | 35.65 | 36.08 | 36.08 | -9.28% | 16,723 |
| Mar 12, 2026 | 40.05 | 40.27 | 39.04 | 39.77 | 39.77 | -0.23% | 10,666 |
| Mar 11, 2026 | 40.70 | 40.70 | 38.95 | 39.86 | 39.86 | -0.13% | 1,474 |
| Mar 10, 2026 | 40.19 | 41.18 | 39.91 | 39.91 | 39.91 | -0.30% | 7,859 |
| Mar 9, 2026 | 42.00 | 42.00 | 38.20 | 40.03 | 40.03 | -3.24% | 8,475 |
| Mar 6, 2026 | 41.65 | 41.65 | 40.50 | 41.37 | 41.37 | 0.15% | 708 |
| Mar 5, 2026 | 41.80 | 42.03 | 40.50 | 41.31 | 41.31 | 3.64% | 3,030 |
| Mar 4, 2026 | 40.25 | 40.72 | 39.40 | 39.86 | 39.86 | -1.60% | 19,846 |
| Mar 2, 2026 | 40.84 | 41.35 | 39.50 | 40.51 | 40.51 | -3.23% | 5,353 |
| Feb 27, 2026 | 43.62 | 43.69 | 41.78 | 41.86 | 41.86 | -4.97% | 6,059 |
| Feb 26, 2026 | 45.30 | 45.30 | 43.22 | 44.05 | 44.05 | 0.89% | 4,741 |
| Feb 25, 2026 | 46.56 | 46.56 | 42.96 | 43.66 | 43.66 | -6.07% | 8,802 |
| Feb 24, 2026 | 48.20 | 48.20 | 45.88 | 46.48 | 46.48 | -1.13% | 4,003 |
| Feb 23, 2026 | 48.38 | 48.38 | 47.00 | 47.01 | 47.01 | -2.65% | 4,701 |
| Feb 20, 2026 | 48.31 | 48.45 | 48.16 | 48.29 | 48.29 | -0.49% | 104 |
| Feb 19, 2026 | 49.25 | 49.30 | 48.45 | 48.53 | 48.53 | -0.53% | 1,625 |
| Feb 18, 2026 | 45.00 | 50.07 | 45.00 | 48.79 | 48.79 | - | 13,763 |
| Feb 17, 2026 | 48.95 | 48.95 | 48.39 | 48.79 | 48.79 | -0.83% | 9,681 |
| Feb 16, 2026 | 50.62 | 50.71 | 48.98 | 49.20 | 49.20 | -2.96% | 5,989 |
| Feb 13, 2026 | 51.00 | 51.08 | 49.73 | 50.70 | 50.70 | -1.40% | 4,062 |
| Feb 12, 2026 | 51.80 | 52.07 | 51.01 | 51.42 | 51.42 | -1.10% | 10,386 |
| Feb 11, 2026 | 52.76 | 52.76 | 51.63 | 51.99 | 51.99 | -0.02% | 8,420 |
| Feb 10, 2026 | 52.33 | 53.64 | 51.77 | 52.00 | 52.00 | 0.48% | 12,522 |
| Feb 9, 2026 | 51.66 | 52.28 | 50.66 | 51.75 | 51.75 | -0.48% | 22,032 |
| Feb 6, 2026 | 52.43 | 52.79 | 51.86 | 52.00 | 52.00 | -0.57% | 5,854 |
| Feb 5, 2026 | 52.84 | 53.70 | 51.49 | 52.30 | 52.30 | -0.32% | 31,170 |
| Feb 4, 2026 | 53.00 | 54.29 | 51.66 | 52.47 | 52.47 | -0.81% | 4,029 |
| Feb 3, 2026 | 52.29 | 53.50 | 51.53 | 52.90 | 52.90 | 3.30% | 13,568 |
| Feb 2, 2026 | 50.48 | 51.35 | 50.00 | 51.21 | 51.21 | 1.45% | 1,284 |
| Feb 1, 2026 | 51.95 | 52.90 | 50.44 | 50.48 | 50.48 | 0.08% | 1,683 |
| Jan 30, 2026 | 49.48 | 50.72 | 49.48 | 50.44 | 50.44 | -0.69% | 565 |
| Jan 29, 2026 | 50.08 | 51.10 | 49.26 | 50.79 | 50.79 | 1.42% | 4,064 |
| Jan 28, 2026 | 47.19 | 50.40 | 47.19 | 50.08 | 50.08 | 6.49% | 5,741 |
| Jan 27, 2026 | 50.00 | 51.66 | 46.00 | 47.03 | 47.03 | -9.89% | 15,006 |
| Jan 23, 2026 | 52.90 | 52.90 | 50.86 | 52.19 | 52.19 | -0.67% | 2,043 |
| Jan 22, 2026 | 52.36 | 53.19 | 50.75 | 52.54 | 52.54 | 4.10% | 3,398 |
| Jan 21, 2026 | 52.53 | 52.75 | 50.34 | 50.47 | 50.47 | -4.74% | 3,412 |
| Jan 20, 2026 | 54.42 | 54.50 | 52.96 | 52.98 | 52.98 | 0.09% | 1,510 |
| Jan 19, 2026 | 54.99 | 55.45 | 52.44 | 52.93 | 52.93 | -0.68% | 8,940 |
| Jan 16, 2026 | 53.81 | 55.19 | 52.30 | 53.29 | 53.29 | -0.41% | 26,667 |
| Jan 14, 2026 | 55.00 | 55.00 | 52.75 | 53.51 | 53.51 | 0.15% | 4,867 |