The Byke Hospitality Limited (NSE:BYKE)
India · Delayed Price · Currency is INR 49.00
+0.28 (0.57%)
Feb 19, 2026, 3:29 PM IST
The Byke Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 48.30 | 50.78 | 48.30 | 48.72 | 48.72 | 0.25% | 52,880 |
| Feb 17, 2026 | 49.00 | 49.11 | 48.36 | 48.60 | 48.60 | -1.48% | 53,700 |
| Feb 16, 2026 | 49.30 | 50.80 | 48.92 | 49.33 | 49.33 | -2.91% | 51,907 |
| Feb 13, 2026 | 51.26 | 51.51 | 50.10 | 50.81 | 50.81 | -1.36% | 34,547 |
| Feb 12, 2026 | 52.00 | 52.79 | 51.05 | 51.51 | 51.51 | -0.58% | 75,193 |
| Feb 11, 2026 | 52.41 | 52.82 | 51.52 | 51.81 | 51.81 | -0.44% | 104,203 |
| Feb 10, 2026 | 53.00 | 53.00 | 51.73 | 52.04 | 52.04 | 0.54% | 51,334 |
| Feb 9, 2026 | 53.73 | 53.73 | 51.00 | 51.76 | 51.76 | -0.37% | 150,966 |
| Feb 6, 2026 | 53.78 | 53.78 | 51.60 | 51.95 | 51.95 | -0.33% | 44,396 |
| Feb 5, 2026 | 51.51 | 54.00 | 51.51 | 52.12 | 52.12 | -0.95% | 106,112 |
| Feb 4, 2026 | 51.10 | 54.56 | 51.10 | 52.62 | 52.62 | -0.08% | 88,998 |
| Feb 3, 2026 | 52.65 | 53.50 | 51.45 | 52.66 | 52.66 | 4.09% | 146,613 |
| Feb 2, 2026 | 51.95 | 51.95 | 49.64 | 50.59 | 50.59 | -1.17% | 51,516 |
| Feb 1, 2026 | 50.45 | 53.00 | 49.21 | 51.19 | 51.19 | 1.95% | 67,326 |
| Jan 30, 2026 | 52.80 | 52.80 | 49.07 | 50.21 | 50.21 | -0.22% | 132,202 |
| Jan 29, 2026 | 50.90 | 50.90 | 49.38 | 50.32 | 50.32 | 0.56% | 27,500 |
| Jan 28, 2026 | 46.95 | 50.50 | 46.95 | 50.04 | 50.04 | 7.34% | 61,573 |
| Jan 27, 2026 | 52.80 | 52.80 | 46.00 | 46.62 | 46.62 | -9.09% | 162,234 |
| Jan 23, 2026 | 51.34 | 53.99 | 51.05 | 51.28 | 51.28 | -2.57% | 29,796 |
| Jan 22, 2026 | 53.90 | 53.90 | 50.10 | 52.63 | 52.63 | 2.99% | 59,693 |
| Jan 21, 2026 | 53.25 | 53.88 | 50.29 | 51.10 | 51.10 | -3.80% | 63,617 |
| Jan 20, 2026 | 53.05 | 55.40 | 52.93 | 53.12 | 53.12 | 0.04% | 43,512 |
| Jan 19, 2026 | 53.51 | 55.48 | 52.45 | 53.10 | 53.10 | -0.54% | 66,598 |
| Jan 16, 2026 | 53.55 | 55.02 | 52.21 | 53.39 | 53.39 | 0.68% | 196,860 |
| Jan 14, 2026 | 53.00 | 55.30 | 52.26 | 53.03 | 53.03 | -1.39% | 108,939 |
| Jan 13, 2026 | 53.06 | 59.90 | 52.55 | 53.78 | 53.78 | 2.13% | 282,203 |
| Jan 12, 2026 | 55.50 | 55.50 | 52.00 | 52.66 | 52.66 | -2.45% | 54,703 |
| Jan 9, 2026 | 57.80 | 57.80 | 53.15 | 53.98 | 53.98 | -4.66% | 26,680 |
| Jan 8, 2026 | 57.34 | 59.50 | 55.68 | 56.62 | 56.62 | 0.71% | 82,246 |
| Jan 7, 2026 | 58.77 | 58.77 | 55.48 | 56.22 | 56.22 | -1.70% | 72,232 |
| Jan 6, 2026 | 60.89 | 60.89 | 56.05 | 57.19 | 57.19 | -3.07% | 94,508 |
| Jan 5, 2026 | 55.75 | 61.65 | 54.00 | 59.00 | 59.00 | 9.79% | 531,490 |
| Jan 2, 2026 | 51.75 | 55.00 | 50.45 | 53.74 | 53.74 | 6.31% | 132,648 |
| Jan 1, 2026 | 51.55 | 51.55 | 50.05 | 50.55 | 50.55 | 0.06% | 57,517 |
| Dec 31, 2025 | 50.04 | 51.95 | 49.28 | 50.52 | 50.52 | 0.96% | 62,749 |
| Dec 30, 2025 | 51.30 | 51.74 | 48.00 | 50.04 | 50.04 | 0.44% | 107,617 |
| Dec 29, 2025 | 50.55 | 52.51 | 48.94 | 49.82 | 49.82 | -4.04% | 152,621 |
| Dec 26, 2025 | 53.37 | 53.37 | 50.67 | 51.92 | 51.92 | -0.25% | 77,644 |
| Dec 24, 2025 | 52.25 | 53.50 | 51.98 | 52.05 | 52.05 | -0.38% | 20,833 |
| Dec 23, 2025 | 53.88 | 54.00 | 51.72 | 52.25 | 52.25 | -0.80% | 43,610 |
| Dec 22, 2025 | 50.39 | 53.40 | 50.29 | 52.67 | 52.67 | 4.52% | 55,190 |
| Dec 19, 2025 | 51.39 | 51.39 | 49.61 | 50.39 | 50.39 | 1.49% | 46,776 |
| Dec 18, 2025 | 51.94 | 51.94 | 49.50 | 49.65 | 49.65 | -1.15% | 36,165 |
| Dec 17, 2025 | 52.11 | 52.25 | 49.60 | 50.23 | 50.23 | -2.71% | 33,786 |
| Dec 16, 2025 | 52.88 | 52.88 | 51.11 | 51.63 | 51.63 | -1.58% | 37,561 |
| Dec 15, 2025 | 52.98 | 52.98 | 51.61 | 52.46 | 52.46 | 0.48% | 52,621 |
| Dec 12, 2025 | 52.97 | 52.97 | 51.00 | 52.21 | 52.21 | 1.40% | 59,518 |
| Dec 11, 2025 | 53.15 | 53.15 | 51.30 | 51.49 | 51.49 | -1.32% | 49,049 |
| Dec 10, 2025 | 53.60 | 53.60 | 51.67 | 52.18 | 52.18 | 0.97% | 52,766 |
| Dec 9, 2025 | 51.64 | 52.60 | 49.51 | 51.68 | 51.68 | 0.53% | 59,859 |