NSE:BYKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.85	36.18	28.56	36.18	36.18	20.00%	537,365
Apr 1, 2026	27.24	30.67	27.24	30.15	30.15	11.30%	172,721
Mar 30, 2026	27.33	28.90	26.25	27.09	27.09	-0.88%	621,089
Mar 27, 2026	30.37	30.70	26.25	27.33	27.33	-10.01%	527,490
Mar 25, 2026	33.20	33.20	29.68	30.37	30.37	-4.68%	326,981
Mar 24, 2026	31.97	32.92	29.55	31.86	31.86	10.17%	329,291
Mar 23, 2026	32.10	32.99	27.76	28.92	28.92	-12.04%	369,456
Mar 20, 2026	32.99	34.66	32.44	32.88	32.88	2.43%	116,085
Mar 19, 2026	33.10	33.89	32.00	32.10	32.10	-5.06%	149,449
Mar 18, 2026	34.00	35.23	32.50	33.81	33.81	2.42%	696,399
Mar 17, 2026	34.06	35.35	32.20	33.01	33.01	-2.57%	165,977
Mar 16, 2026	36.30	37.28	33.22	33.88	33.88	-6.18%	249,478
Mar 13, 2026	39.99	39.99	35.55	36.11	36.11	-8.44%	254,339
Mar 12, 2026	39.80	40.20	38.81	39.44	39.44	-1.20%	67,545
Mar 11, 2026	41.94	41.94	39.10	39.92	39.92	-0.60%	150,130
Mar 10, 2026	41.99	41.99	39.81	40.16	40.16	1.29%	197,677
Mar 9, 2026	43.38	43.38	37.55	39.65	39.65	-3.50%	108,837
Mar 6, 2026	40.00	42.55	40.00	41.09	41.09	-	22,364
Mar 5, 2026	40.15	42.99	40.15	41.09	41.09	2.70%	52,522
Mar 4, 2026	39.60	41.35	39.34	40.01	40.01	-0.55%	97,149
Mar 2, 2026	40.34	41.99	39.69	40.23	40.23	-4.05%	79,410
Feb 27, 2026	44.99	44.99	41.71	41.93	41.93	-3.61%	75,052
Feb 26, 2026	43.01	45.34	43.01	43.50	43.50	0.18%	117,855
Feb 25, 2026	47.96	47.96	42.11	43.42	43.42	-6.42%	107,506
Feb 24, 2026	46.25	48.51	46.10	46.40	46.40	-1.44%	74,174
Feb 23, 2026	49.00	49.00	46.57	47.08	47.08	-2.49%	35,687
Feb 20, 2026	48.90	49.03	48.03	48.28	48.28	-0.41%	12,868
Feb 19, 2026	48.03	49.53	48.03	48.48	48.48	-0.49%	15,789
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