The Byke Hospitality Limited (BOM:531373)
India · Delayed Price · Currency is INR 29.25
-0.45 (-1.52%)
At close: Nov 13, 2026
The Byke Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.11 | 29.62 | 29.11 | 29.25 | 29.25 | -1.52% | 622 |
| Nov 12, 2026 | 30.13 | 30.33 | 29.25 | 29.70 | 29.70 | 1.30% | 6,696 |
| Nov 11, 2026 | 29.65 | 30.15 | 29.26 | 29.32 | 29.32 | -0.95% | 502 |
| Nov 9, 2026 | 30.20 | 30.66 | 29.10 | 29.60 | 29.60 | -1.99% | 1,505 |
| Nov 8, 2026 | 30.26 | 30.53 | 30.15 | 30.20 | 30.20 | 0.67% | 3,167 |
| Nov 6, 2026 | 30.65 | 30.65 | 29.48 | 30.00 | 30.00 | -1.15% | 2,350 |
| Nov 5, 2026 | 31.00 | 31.92 | 30.02 | 30.35 | 30.35 | 1.20% | 13,403 |
| Nov 4, 2026 | 32.01 | 32.01 | 29.56 | 29.99 | 29.99 | -6.28% | 10,057 |
| Nov 3, 2026 | 30.95 | 32.96 | 30.95 | 32.00 | 32.00 | 8.81% | 4,595 |
| Nov 2, 2026 | 29.40 | 29.90 | 27.90 | 29.41 | 29.41 | 1.13% | 4,693 |
| Oct 30, 2026 | 29.04 | 29.08 | 28.02 | 29.08 | 29.08 | 0.14% | 437 |
| Oct 29, 2026 | 29.39 | 29.39 | 28.06 | 29.04 | 29.04 | 2.36% | 758 |
| Oct 28, 2026 | 26.26 | 28.39 | 26.26 | 28.37 | 28.37 | 0.64% | 954 |
| Oct 27, 2026 | 27.50 | 28.19 | 27.07 | 28.19 | 28.19 | 3.41% | 4,076 |
| Oct 26, 2026 | 28.90 | 28.90 | 26.66 | 27.26 | 27.26 | -3.67% | 10,960 |
| Oct 23, 2026 | 31.97 | 31.97 | 28.08 | 28.30 | 28.30 | -0.14% | 3,662 |
| Oct 22, 2026 | 29.35 | 29.35 | 28.32 | 28.34 | 28.34 | -0.21% | 2,645 |
| Oct 21, 2026 | 28.75 | 29.59 | 28.40 | 28.40 | 28.40 | -1.53% | 1,490 |
| Oct 19, 2026 | 29.28 | 29.85 | 28.00 | 28.84 | 28.84 | -1.50% | 4,040 |
| Oct 16, 2026 | 29.77 | 29.82 | 29.28 | 29.28 | 29.28 | -1.81% | 1,745 |
| Oct 15, 2026 | 29.70 | 29.82 | 29.22 | 29.82 | 29.82 | -0.23% | 690 |
| Oct 14, 2026 | 30.33 | 30.33 | 29.11 | 29.89 | 29.89 | 0.54% | 497 |
| Oct 13, 2026 | 29.94 | 31.85 | 28.80 | 29.73 | 29.73 | -0.73% | 12,244 |
| Oct 12, 2026 | 31.70 | 31.70 | 29.04 | 29.95 | 29.95 | -1.16% | 2,235 |
| Oct 9, 2026 | 29.99 | 30.70 | 29.23 | 30.30 | 30.30 | 1.10% | 997 |
| Oct 8, 2026 | 30.13 | 30.13 | 29.30 | 29.97 | 29.97 | -0.10% | 13 |
| Oct 7, 2026 | 29.00 | 30.60 | 29.00 | 30.00 | 30.00 | 2.32% | 1,280 |
| Oct 6, 2026 | 29.97 | 29.97 | 28.57 | 29.32 | 29.32 | -2.46% | 3,302 |
| Oct 5, 2026 | 30.97 | 30.97 | 29.50 | 30.06 | 30.06 | 5.85% | 5,461 |
| Oct 1, 2026 | 29.00 | 29.40 | 28.06 | 28.40 | 28.40 | -4.41% | 4,878 |
| Sep 30, 2026 | 29.32 | 29.71 | 28.71 | 29.71 | 29.71 | 1.33% | 1,850 |
| Sep 29, 2026 | 29.39 | 29.86 | 27.90 | 29.32 | 29.32 | -0.20% | 23,431 |
| Sep 28, 2026 | 29.26 | 30.00 | 28.80 | 29.38 | 29.38 | -1.71% | 5,950 |
| Sep 25, 2026 | 30.19 | 30.19 | 29.25 | 29.89 | 29.89 | -0.99% | 538 |
| Sep 24, 2026 | 29.51 | 30.71 | 29.51 | 30.19 | 30.19 | -0.36% | 410 |
| Sep 23, 2026 | 30.00 | 30.89 | 29.05 | 30.30 | 30.30 | -1.11% | 7,109 |
| Sep 22, 2026 | 31.00 | 31.12 | 29.60 | 30.64 | 30.64 | 1.79% | 6,328 |
| Sep 21, 2026 | 31.50 | 31.50 | 30.10 | 30.10 | 30.10 | 0.33% | 2,734 |
| Sep 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 25 |
| Sep 17, 2026 | 30.40 | 30.40 | 30.02 | 30.10 | 30.10 | -2.56% | 937 |
| Sep 16, 2026 | 30.54 | 30.89 | 29.50 | 30.89 | 30.89 | 1.11% | 4,209 |
| Sep 15, 2026 | 31.00 | 31.00 | 30.55 | 30.55 | 30.55 | -1.48% | 20,712 |
| Sep 11, 2026 | 30.75 | 31.90 | 30.75 | 31.01 | 31.01 | -3.52% | 880 |
| Sep 10, 2026 | 31.26 | 32.43 | 30.55 | 32.14 | 32.14 | 2.85% | 1,988 |
| Sep 9, 2026 | 32.00 | 32.00 | 31.08 | 31.25 | 31.25 | -3.37% | 224 |
| Sep 8, 2026 | 33.24 | 33.24 | 32.00 | 32.34 | 32.34 | 1.06% | 2,974 |
| Sep 7, 2026 | 31.61 | 32.05 | 31.60 | 32.00 | 32.00 | 1.52% | 3,249 |
| Sep 4, 2026 | 31.03 | 32.48 | 31.03 | 31.52 | 31.52 | -1.50% | 79 |
| Sep 3, 2026 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | 1.91% | 132 |
| Sep 2, 2026 | 32.47 | 32.65 | 31.40 | 31.40 | 31.40 | -3.30% | 432 |