Hampton Sky Realty Limited (NSE:HAMPTON)
India · Delayed Price · Currency is INR 8.09
-0.08 (-0.98%)
Last updated: Sep 23, 2026, 3:13 PM IST
NSE:HAMPTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 8.91 | 8.91 | 7.42 | 8.30 | 8.30 | 1.47% | 19,787 |
| Aug 26, 2026 | 9.24 | 9.24 | 8.11 | 8.18 | 8.18 | 2.00% | 31,820 |
| Aug 25, 2026 | 8.10 | 8.55 | 7.99 | 8.02 | 8.02 | 1.01% | 28,459 |
| Aug 24, 2026 | 7.42 | 8.79 | 7.42 | 7.94 | 7.94 | -6.26% | 13,954 |
| Aug 21, 2026 | 8.06 | 8.99 | 8.00 | 8.47 | 8.47 | 4.70% | 38,246 |
| Aug 20, 2026 | 8.20 | 8.29 | 7.05 | 8.09 | 8.09 | 2.02% | 28,841 |
| Aug 19, 2026 | 8.29 | 8.29 | 7.62 | 7.93 | 7.93 | -2.34% | 12,274 |