Hampton Sky Realty Limited (NSE:HAMPTON)
India · Delayed Price · Currency is INR 7.19
-0.37 (-4.89%)
At close: Nov 9, 2026
NSE:HAMPTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.20 | 7.50 | 7.19 | 7.19 | 7.19 | -4.89% | 16,765 |
| Nov 8, 2026 | 7.70 | 7.70 | 7.56 | 7.56 | 7.56 | 2.02% | 40 |
| Nov 6, 2026 | 7.72 | 7.72 | 7.19 | 7.41 | 7.41 | -1.98% | 6,391 |
| Nov 5, 2026 | 7.60 | 7.60 | 7.07 | 7.56 | 7.56 | 2.16% | 886 |
| Nov 4, 2026 | 7.29 | 7.60 | 6.96 | 7.40 | 7.40 | 1.51% | 4,254 |
| Nov 3, 2026 | 7.30 | 7.36 | 7.00 | 7.29 | 7.29 | 3.99% | 7,598 |
| Nov 2, 2026 | 7.05 | 7.15 | 6.76 | 7.01 | 7.01 | -0.85% | 4,743 |
| Oct 30, 2026 | 6.93 | 7.30 | 6.93 | 7.07 | 7.07 | 0.57% | 1,897 |
| Oct 29, 2026 | 7.20 | 7.55 | 6.91 | 7.03 | 7.03 | -2.36% | 5,564 |
| Oct 28, 2026 | 7.11 | 7.30 | 7.11 | 7.20 | 7.20 | 1.27% | 2,254 |
| Oct 27, 2026 | 7.03 | 7.34 | 6.92 | 7.11 | 7.11 | 1.43% | 5,850 |
| Oct 26, 2026 | 6.98 | 7.32 | 6.98 | 7.01 | 7.01 | -4.23% | 1,749 |
| Oct 23, 2026 | 7.60 | 7.60 | 6.95 | 7.32 | 7.32 | 0.14% | 2,171 |
| Oct 22, 2026 | 7.69 | 7.69 | 7.01 | 7.31 | 7.31 | -3.56% | 7,480 |
| Oct 21, 2026 | 7.52 | 7.99 | 7.11 | 7.58 | 7.58 | 0.80% | 10,084 |
| Oct 19, 2026 | 8.15 | 8.15 | 6.50 | 7.52 | 7.52 | -3.34% | 35,209 |
| Oct 16, 2026 | 7.99 | 8.44 | 7.62 | 7.78 | 7.78 | -0.64% | 6,345 |
| Oct 15, 2026 | 7.91 | 8.09 | 7.71 | 7.83 | 7.83 | -1.01% | 4,898 |
| Oct 14, 2026 | 8.19 | 8.19 | 7.68 | 7.91 | 7.91 | -2.35% | 12,580 |
| Oct 13, 2026 | 8.06 | 8.17 | 7.91 | 8.10 | 8.10 | - | 5,785 |
| Oct 12, 2026 | 8.30 | 8.30 | 7.80 | 8.10 | 8.10 | 2.53% | 7,416 |
| Oct 9, 2026 | 8.28 | 8.47 | 7.67 | 7.90 | 7.90 | -2.35% | 13,633 |
| Oct 8, 2026 | 8.37 | 8.37 | 8.03 | 8.09 | 8.09 | -1.82% | 4,014 |
| Oct 7, 2026 | 8.60 | 8.60 | 8.01 | 8.24 | 8.24 | 1.85% | 6,616 |
| Oct 6, 2026 | 8.40 | 8.40 | 7.87 | 8.09 | 8.09 | 1.12% | 3,587 |
| Oct 5, 2026 | 8.04 | 8.04 | 7.76 | 8.00 | 8.00 | -1.11% | 4,594 |
| Oct 1, 2026 | 7.90 | 8.44 | 7.67 | 8.09 | 8.09 | 0.12% | 3,750 |
| Sep 30, 2026 | 8.38 | 8.38 | 7.91 | 8.08 | 8.08 | 1.00% | 13,378 |
| Sep 29, 2026 | 8.17 | 8.17 | 7.80 | 8.00 | 8.00 | 1.27% | 11,667 |
| Sep 28, 2026 | 8.44 | 8.44 | 7.74 | 7.90 | 7.90 | -2.47% | 15,674 |
| Sep 25, 2026 | 8.88 | 8.88 | 7.45 | 8.10 | 8.10 | 2.92% | 12,054 |
| Sep 24, 2026 | 8.09 | 8.16 | 7.02 | 7.87 | 7.87 | -2.72% | 17,570 |
| Sep 23, 2026 | 8.17 | 8.45 | 8.00 | 8.09 | 8.09 | -0.98% | 10,823 |
| Sep 22, 2026 | 8.22 | 8.22 | 7.90 | 8.17 | 8.17 | 1.62% | 8,908 |
| Sep 21, 2026 | 8.31 | 8.31 | 7.90 | 8.04 | 8.04 | -2.19% | 35,931 |
| Sep 18, 2026 | 8.99 | 8.99 | 7.93 | 8.22 | 8.22 | -0.48% | 115,275 |
| Sep 17, 2026 | 8.53 | 8.53 | 7.81 | 8.26 | 8.26 | -3.39% | 360,061 |
| Sep 16, 2026 | 8.00 | 8.72 | 7.85 | 8.55 | 8.55 | 7.55% | 314,251 |
| Sep 15, 2026 | 8.10 | 8.38 | 7.33 | 7.95 | 7.95 | -1.24% | 363,072 |
| Sep 11, 2026 | 8.39 | 8.39 | 8.02 | 8.05 | 8.05 | -4.17% | 6,475 |
| Sep 10, 2026 | 8.46 | 8.46 | 8.26 | 8.40 | 8.40 | -1.06% | 361,241 |
| Sep 9, 2026 | 8.59 | 8.85 | 8.06 | 8.49 | 8.49 | -1.16% | 390,289 |
| Sep 8, 2026 | 8.19 | 9.65 | 7.71 | 8.59 | 8.59 | 5.92% | 371,915 |
| Sep 7, 2026 | 8.18 | 8.18 | 7.61 | 8.11 | 8.11 | 3.18% | 368,622 |
| Sep 4, 2026 | 8.06 | 8.30 | 7.80 | 7.86 | 7.86 | -2.96% | 9,884 |
| Sep 3, 2026 | 7.56 | 8.36 | 7.56 | 8.10 | 8.10 | -0.86% | 8,932 |
| Sep 2, 2026 | 8.33 | 8.33 | 7.87 | 8.17 | 8.17 | 1.74% | 6,209 |
| Sep 1, 2026 | 8.31 | 8.31 | 8.00 | 8.03 | 8.03 | -2.90% | 9,867 |
| Aug 31, 2026 | 8.19 | 8.37 | 8.06 | 8.27 | 8.27 | 2.99% | 25,750 |
| Aug 28, 2026 | 8.83 | 8.83 | 8.00 | 8.03 | 8.03 | -3.25% | 36,275 |