The Byke Hospitality Limited (BOM:531373)
India · Delayed Price · Currency is INR 28.40
-1.31 (-4.41%)
At close: Oct 1, 2026
The Byke Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 32.80 | 32.80 | 31.50 | 32.47 | 32.47 | - | 3,005 |
| Aug 31, 2026 | 31.00 | 32.55 | 30.32 | 32.47 | 32.47 | 4.74% | 29,596 |
| Aug 28, 2026 | 31.48 | 31.48 | 30.66 | 31.00 | 31.00 | -0.10% | 2,483 |
| Aug 27, 2026 | 31.87 | 31.87 | 30.67 | 31.03 | 31.03 | -1.02% | 3,077 |
| Aug 26, 2026 | 31.50 | 31.55 | 31.35 | 31.35 | 31.35 | -0.48% | 4,075 |
| Aug 25, 2026 | 31.02 | 31.50 | 30.64 | 31.50 | 31.50 | 1.55% | 3,476 |
| Aug 24, 2026 | 31.90 | 32.36 | 31.02 | 31.02 | 31.02 | -4.99% | 9,802 |
| Aug 21, 2026 | 32.60 | 32.65 | 31.92 | 32.65 | 32.65 | 0.55% | 236 |
| Aug 20, 2026 | 31.50 | 32.55 | 31.50 | 32.47 | 32.47 | 2.27% | 2,031 |
| Aug 19, 2026 | 32.10 | 32.10 | 31.34 | 31.75 | 31.75 | -0.50% | 1,055 |
| Aug 18, 2026 | 31.00 | 31.92 | 31.00 | 31.91 | 31.91 | 2.84% | 1,734 |
| Aug 17, 2026 | 31.10 | 31.74 | 31.00 | 31.03 | 31.03 | -1.74% | 2,502 |
| Aug 14, 2026 | 31.30 | 31.68 | 31.05 | 31.58 | 31.58 | 0.54% | 332 |
| Aug 13, 2026 | 31.53 | 32.00 | 31.00 | 31.41 | 31.41 | -2.51% | 4,680 |
| Aug 12, 2026 | 32.20 | 32.80 | 32.17 | 32.22 | 32.22 | -4.84% | 8,773 |
| Aug 11, 2026 | 33.39 | 33.98 | 32.00 | 33.86 | 33.86 | 2.42% | 5,815 |
| Aug 10, 2026 | 34.04 | 34.84 | 33.06 | 33.06 | 33.06 | -0.93% | 491 |
| Aug 7, 2026 | 34.99 | 34.99 | 33.37 | 33.37 | 33.37 | -2.14% | 802 |
| Aug 6, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.59% | 3 |
| Aug 5, 2026 | 33.88 | 34.56 | 33.88 | 33.90 | 33.90 | -1.74% | 610 |
| Aug 4, 2026 | 35.47 | 35.47 | 34.50 | 34.50 | 34.50 | 1.08% | 11,776 |
| Aug 3, 2026 | 34.10 | 35.29 | 34.10 | 34.13 | 34.13 | 0.09% | 626 |
| Jul 31, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 3 |
| Jul 30, 2026 | 33.90 | 34.10 | 33.60 | 34.10 | 34.10 | 4.99% | 4,547 |
| Jul 28, 2026 | 32.14 | 33.00 | 32.14 | 32.48 | 32.48 | -1.55% | 777 |
| Jul 27, 2026 | 33.93 | 33.93 | 32.00 | 32.99 | 32.99 | 1.51% | 5,701 |
| Jul 24, 2026 | 32.50 | 32.70 | 32.50 | 32.50 | 32.50 | -0.03% | 2,017 |
| Jul 23, 2026 | 34.07 | 34.07 | 32.40 | 32.51 | 32.51 | -1.93% | 480 |
| Jul 22, 2026 | 33.83 | 33.83 | 33.15 | 33.15 | 33.15 | 2.19% | 600 |