NSE:BYKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.50	36.50	35.86	36.10	36.10	0.42%	62,060
May 21, 2026	35.93	36.67	35.11	35.95	35.95	2.92%	64,842
May 20, 2026	35.11	35.93	34.11	34.93	34.93	-0.48%	23,697
May 19, 2026	34.37	35.64	34.36	35.10	35.10	2.48%	19,102
May 18, 2026	34.24	35.60	33.39	34.25	34.25	-1.75%	70,432
May 15, 2026	35.74	35.82	34.24	34.86	34.86	-1.08%	43,906
May 14, 2026	36.00	36.40	35.10	35.24	35.24	-1.18%	27,608
May 13, 2026	35.48	36.91	34.15	35.66	35.66	1.42%	30,446
May 12, 2026	37.20	37.20	35.05	35.16	35.16	-4.61%	67,371
May 11, 2026	38.00	38.00	36.52	36.86	36.86	-3.36%	32,438
May 8, 2026	38.65	38.65	37.12	38.14	38.14	-0.10%	22,878
May 7, 2026	36.45	38.27	36.45	38.18	38.18	4.75%	78,864
May 6, 2026	34.10	36.63	34.10	36.45	36.45	4.47%	103,337
May 5, 2026	35.00	35.94	34.80	34.89	34.89	-1.61%	76,724
May 4, 2026	35.69	36.79	35.00	35.46	35.46	-3.41%	76,671
Apr 30, 2026	38.14	38.14	36.36	36.71	36.71	-3.17%	80,351
Apr 29, 2026	38.85	38.85	37.25	37.91	37.91	0.48%	22,688
Apr 28, 2026	37.24	38.27	36.80	37.73	37.73	1.32%	16,495
Apr 27, 2026	37.00	37.58	37.00	37.24	37.24	-1.25%	38,892
Apr 24, 2026	38.58	38.58	37.00	37.71	37.71	-2.38%	35,053
Apr 23, 2026	38.27	38.85	37.70	38.63	38.63	0.94%	27,688
Apr 22, 2026	39.47	40.30	38.00	38.27	38.27	-3.19%	59,733
Apr 21, 2026	41.08	41.08	39.03	39.53	39.53	-3.77%	111,503
Apr 20, 2026	41.22	43.00	40.83	41.08	41.08	-4.33%	39,208
Apr 17, 2026	43.53	44.00	42.06	42.94	42.94	-0.28%	35,782
Apr 16, 2026	42.20	44.60	42.20	43.06	43.06	2.82%	86,045
Apr 15, 2026	39.25	42.75	39.25	41.88	41.88	5.09%	62,902
Apr 13, 2026	38.00	40.20	37.20	39.85	39.85	1.89%	32,445
Apr 10, 2026	39.61	40.73	39.00	39.11	39.11	2.70%	65,625
Apr 9, 2026	38.67	39.43	38.01	38.08	38.08	-1.01%	56,203
Apr 8, 2026	38.95	39.42	37.10	38.47	38.47	5.34%	182,211
Apr 7, 2026	36.34	36.96	35.82	36.52	36.52	1.76%	67,519
Apr 6, 2026	38.70	39.33	34.25	35.89	35.89	-0.80%	541,857
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