The Byke Hospitality Limited (NSE:BYKE)
India · Delayed Price · Currency is INR 75.78
-0.72 (-0.94%)
Aug 1, 2025, 3:28 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.50 | 78.00 | 74.00 | 75.78 | 75.78 | -0.94% | 11,277 |
| Jul 31, 2025 | 75.95 | 78.00 | 75.30 | 76.50 | 76.50 | 0.72% | 11,600 |
| Jul 30, 2025 | 77.95 | 77.95 | 75.11 | 75.95 | 75.95 | -2.98% | 22,832 |
| Jul 29, 2025 | 78.50 | 79.94 | 74.35 | 78.28 | 78.28 | 0.50% | 35,320 |
| Jul 28, 2025 | 81.88 | 81.88 | 77.49 | 77.89 | 77.89 | -0.17% | 8,517 |
| Jul 25, 2025 | 82.00 | 82.00 | 78.00 | 78.02 | 78.02 | -1.63% | 14,134 |
| Jul 24, 2025 | 80.50 | 80.50 | 78.55 | 79.31 | 79.31 | -0.45% | 20,377 |
| Jul 23, 2025 | 81.00 | 81.00 | 78.50 | 79.67 | 79.67 | -0.64% | 16,318 |
| Jul 22, 2025 | 79.00 | 81.40 | 78.50 | 80.18 | 80.18 | 0.17% | 19,661 |
| Jul 21, 2025 | 79.99 | 81.45 | 76.00 | 80.04 | 80.04 | 0.06% | 22,530 |
| Jul 18, 2025 | 81.00 | 81.00 | 79.01 | 79.99 | 79.99 | -1.22% | 18,716 |
| Jul 17, 2025 | 81.00 | 82.43 | 80.00 | 80.98 | 80.98 | -0.77% | 29,892 |
| Jul 16, 2025 | 81.00 | 81.95 | 80.00 | 81.61 | 81.61 | 1.95% | 27,777 |
| Jul 15, 2025 | 80.88 | 82.46 | 79.05 | 80.05 | 80.05 | -0.53% | 22,642 |
| Jul 14, 2025 | 82.00 | 83.00 | 80.00 | 80.48 | 80.48 | -0.30% | 17,111 |
| Jul 11, 2025 | 83.85 | 83.85 | 80.00 | 80.72 | 80.72 | -0.85% | 21,694 |
| Jul 10, 2025 | 82.98 | 82.98 | 80.00 | 81.41 | 81.41 | 0.16% | 20,392 |
| Jul 9, 2025 | 83.00 | 84.98 | 80.80 | 81.28 | 81.28 | -2.51% | 42,041 |
| Jul 8, 2025 | 82.11 | 85.30 | 82.11 | 83.37 | 83.37 | -1.55% | 23,712 |
| Jul 7, 2025 | 84.00 | 85.00 | 82.00 | 84.68 | 84.68 | 2.79% | 66,867 |
| Jul 4, 2025 | 82.75 | 83.80 | 82.00 | 82.38 | 82.38 | -0.45% | 51,653 |
| Jul 3, 2025 | 81.86 | 83.88 | 80.51 | 82.75 | 82.75 | 1.09% | 15,102 |
| Jul 2, 2025 | 84.80 | 84.80 | 80.11 | 81.86 | 81.86 | -1.69% | 44,538 |
| Jul 1, 2025 | 83.30 | 84.80 | 83.00 | 83.27 | 83.27 | -0.08% | 22,821 |
| Jun 30, 2025 | 82.53 | 86.40 | 82.53 | 83.34 | 83.34 | 0.48% | 33,288 |
| Jun 27, 2025 | 83.00 | 85.30 | 82.01 | 82.94 | 82.94 | 0.07% | 31,780 |
| Jun 26, 2025 | 85.00 | 86.00 | 81.60 | 82.88 | 82.88 | -2.93% | 40,792 |
| Jun 25, 2025 | 85.88 | 86.30 | 84.30 | 85.38 | 85.38 | -0.58% | 19,304 |
| Jun 24, 2025 | 85.00 | 86.50 | 82.65 | 85.88 | 85.88 | 2.84% | 18,518 |
| Jun 23, 2025 | 85.00 | 85.00 | 81.30 | 83.51 | 83.51 | 0.29% | 19,504 |
| Jun 20, 2025 | 87.00 | 87.00 | 82.50 | 83.27 | 83.27 | -2.14% | 65,213 |
| Jun 19, 2025 | 88.49 | 88.49 | 83.00 | 85.09 | 85.09 | -1.30% | 59,754 |
| Jun 18, 2025 | 88.20 | 88.90 | 85.50 | 86.21 | 86.21 | -2.21% | 19,342 |
| Jun 17, 2025 | 91.49 | 91.49 | 86.51 | 88.16 | 88.16 | -0.58% | 17,849 |
| Jun 16, 2025 | 86.00 | 90.75 | 85.50 | 88.67 | 88.67 | 2.41% | 43,970 |
| Jun 13, 2025 | 89.00 | 89.00 | 85.60 | 86.58 | 86.58 | -2.71% | 47,904 |
| Jun 12, 2025 | 89.50 | 91.29 | 88.55 | 88.99 | 88.99 | -0.32% | 27,921 |
| Jun 11, 2025 | 90.00 | 91.10 | 88.00 | 89.28 | 89.28 | -0.02% | 84,165 |
| Jun 10, 2025 | 91.07 | 92.00 | 89.00 | 89.30 | 89.30 | -1.94% | 70,050 |
| Jun 9, 2025 | 91.03 | 93.89 | 90.00 | 91.07 | 91.07 | 0.04% | 59,116 |
| Jun 6, 2025 | 93.00 | 93.00 | 89.00 | 91.03 | 91.03 | 0.17% | 39,232 |
| Jun 5, 2025 | 91.00 | 93.20 | 89.63 | 90.88 | 90.88 | 0.24% | 74,845 |
| Jun 4, 2025 | 91.25 | 93.50 | 89.00 | 90.66 | 90.66 | -0.72% | 51,002 |
| Jun 3, 2025 | 95.50 | 96.00 | 90.71 | 91.32 | 91.32 | -3.84% | 62,993 |
| Jun 2, 2025 | 99.50 | 100.00 | 89.35 | 94.97 | 94.97 | -3.80% | 489,494 |
| May 30, 2025 | 100.00 | 100.00 | 95.51 | 98.72 | 98.72 | -0.59% | 138,304 |
| May 29, 2025 | 94.19 | 100.80 | 94.00 | 99.31 | 99.31 | 5.44% | 594,129 |
| May 28, 2025 | 95.75 | 96.99 | 93.31 | 94.19 | 94.19 | -0.70% | 98,465 |
| May 27, 2025 | 96.60 | 96.60 | 94.54 | 94.85 | 94.85 | -0.08% | 38,538 |
| May 26, 2025 | 95.50 | 98.02 | 94.54 | 94.93 | 94.93 | -1.19% | 110,051 |