The Byke Hospitality Limited (NSE:BYKE)
India · Delayed Price · Currency is INR 72.33
+0.90 (1.26%)
Sep 10, 2025, 3:29 PM IST
The Byke Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 71.50 | 73.00 | 71.22 | 71.86 | 71.86 | 0.60% | 61,840 |
| Sep 9, 2025 | 75.00 | 76.30 | 69.81 | 71.43 | 71.43 | -4.47% | 248,717 |
| Sep 8, 2025 | 72.00 | 76.73 | 71.05 | 74.77 | 74.77 | 7.18% | 241,989 |
| Sep 5, 2025 | 72.00 | 72.00 | 69.01 | 69.76 | 69.76 | -1.36% | 24,703 |
| Sep 4, 2025 | 71.00 | 72.10 | 69.80 | 70.72 | 70.72 | 0.55% | 74,391 |
| Sep 3, 2025 | 72.00 | 72.00 | 69.31 | 70.33 | 70.33 | -0.24% | 9,146 |
| Sep 2, 2025 | 71.94 | 71.94 | 67.30 | 70.50 | 70.50 | 0.87% | 27,572 |
| Sep 1, 2025 | 71.94 | 71.94 | 68.64 | 69.89 | 69.89 | 1.47% | 21,306 |
| Aug 29, 2025 | 72.40 | 72.40 | 67.30 | 68.88 | 68.88 | -1.20% | 8,421 |
| Aug 28, 2025 | 71.84 | 71.84 | 69.50 | 69.72 | 69.72 | -0.31% | 12,385 |
| Aug 26, 2025 | 71.26 | 72.35 | 69.10 | 69.94 | 69.94 | -1.37% | 11,178 |
| Aug 25, 2025 | 70.06 | 72.67 | 70.06 | 70.91 | 70.91 | 0.30% | 15,696 |
| Aug 22, 2025 | 70.31 | 71.95 | 70.31 | 70.70 | 70.70 | -0.70% | 18,828 |
| Aug 21, 2025 | 71.50 | 73.69 | 71.00 | 71.20 | 71.20 | -0.49% | 28,817 |
| Aug 20, 2025 | 74.98 | 74.98 | 71.30 | 71.55 | 71.55 | -1.12% | 38,721 |
| Aug 19, 2025 | 74.00 | 74.00 | 72.00 | 72.36 | 72.36 | -0.94% | 12,801 |
| Aug 18, 2025 | 73.00 | 75.00 | 71.37 | 73.05 | 73.05 | 0.61% | 18,280 |
| Aug 14, 2025 | 72.02 | 73.92 | 71.60 | 72.61 | 72.61 | -0.63% | 8,818 |
| Aug 13, 2025 | 74.00 | 74.00 | 70.25 | 73.07 | 73.07 | 0.81% | 33,579 |
| Aug 12, 2025 | 74.67 | 74.67 | 71.35 | 72.48 | 72.48 | -0.93% | 44,456 |
| Aug 11, 2025 | 73.25 | 75.90 | 73.00 | 73.16 | 73.16 | -0.04% | 19,646 |
| Aug 8, 2025 | 76.00 | 76.00 | 73.18 | 73.19 | 73.19 | -2.36% | 9,490 |
| Aug 7, 2025 | 75.98 | 75.98 | 74.00 | 74.96 | 74.96 | 1.28% | 9,084 |
| Aug 6, 2025 | 76.00 | 76.00 | 73.80 | 74.01 | 74.01 | -0.59% | 13,608 |
| Aug 5, 2025 | 77.00 | 77.00 | 74.00 | 74.45 | 74.45 | 0.30% | 17,074 |
| Aug 4, 2025 | 76.00 | 77.69 | 73.00 | 74.23 | 74.23 | -2.05% | 73,554 |
| 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 |