Viceroy Hotels Limited (NSE:VHLTD)
India · Delayed Price · Currency is INR 138.50
-6.44 (-4.44%)
Mar 13, 2026, 2:59 PM IST
Viceroy Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 149.45 | 149.45 | 141.55 | 144.94 | 144.94 | -1.04% | 6,381 |
| Mar 11, 2026 | 149.80 | 150.99 | 144.00 | 146.47 | 146.47 | -1.00% | 4,226 |
| Mar 10, 2026 | 149.69 | 151.99 | 146.70 | 147.95 | 147.95 | 0.86% | 3,581 |
| Mar 9, 2026 | 153.00 | 153.00 | 145.00 | 146.69 | 146.69 | -1.61% | 8,864 |
| Mar 6, 2026 | 148.00 | 151.18 | 146.91 | 149.09 | 149.09 | 3.54% | 66,493 |
| Mar 5, 2026 | 136.40 | 148.00 | 136.40 | 143.99 | 143.99 | 0.31% | 28,138 |
| Mar 4, 2026 | 148.70 | 150.90 | 142.41 | 143.55 | 143.55 | -4.24% | 18,771 |
| Mar 2, 2026 | 149.90 | 152.90 | 143.05 | 149.90 | 149.90 | 1.97% | 45,601 |
| Feb 27, 2026 | 152.90 | 152.90 | 143.02 | 147.00 | 147.00 | -0.57% | 4,495 |
| Feb 26, 2026 | 148.60 | 148.60 | 143.50 | 147.85 | 147.85 | 1.52% | 16,156 |
| Feb 25, 2026 | 152.00 | 152.00 | 144.00 | 145.64 | 145.64 | -0.11% | 7,727 |
| Feb 24, 2026 | 141.70 | 148.00 | 141.00 | 145.80 | 145.80 | 3.16% | 20,820 |
| Feb 23, 2026 | 141.89 | 143.00 | 134.80 | 141.34 | 141.34 | 1.49% | 8,334 |
| Feb 20, 2026 | 144.00 | 144.80 | 138.60 | 139.27 | 139.27 | -2.60% | 13,011 |
| Feb 19, 2026 | 146.00 | 146.14 | 139.70 | 142.99 | 142.99 | 0.29% | 1,248 |
| Feb 18, 2026 | 144.00 | 145.00 | 140.00 | 142.58 | 142.58 | 1.13% | 2,364 |
| Feb 17, 2026 | 143.44 | 143.90 | 138.02 | 140.99 | 140.99 | -1.75% | 10,751 |
| Feb 16, 2026 | 144.80 | 145.10 | 140.73 | 143.50 | 143.50 | -0.69% | 8,817 |
| Feb 13, 2026 | 147.00 | 147.00 | 141.50 | 144.50 | 144.50 | -0.29% | 7,804 |
| Feb 12, 2026 | 147.80 | 147.80 | 141.04 | 144.92 | 144.92 | 0.78% | 19,210 |
| Feb 11, 2026 | 139.50 | 143.85 | 137.80 | 143.80 | 143.80 | 4.96% | 59,099 |
| Feb 10, 2026 | 140.00 | 140.00 | 135.60 | 137.00 | 137.00 | -0.92% | 5,552 |
| Feb 9, 2026 | 138.59 | 140.20 | 135.90 | 138.27 | 138.27 | 1.28% | 13,614 |
| Feb 6, 2026 | 137.97 | 137.97 | 134.00 | 136.52 | 136.52 | -1.17% | 8,625 |
| Feb 5, 2026 | 138.69 | 140.50 | 135.05 | 138.14 | 138.14 | 1.62% | 10,515 |
| Feb 4, 2026 | 140.39 | 140.39 | 135.00 | 135.94 | 135.94 | -0.06% | 9,328 |
| Feb 3, 2026 | 137.20 | 142.00 | 132.10 | 136.02 | 136.02 | -0.96% | 15,315 |
| Feb 2, 2026 | 145.89 | 145.89 | 133.10 | 137.34 | 137.34 | -1.43% | 7,678 |
| Feb 1, 2026 | 136.80 | 140.00 | 130.06 | 139.33 | 139.33 | 4.42% | 8,151 |
| Jan 30, 2026 | 139.49 | 139.49 | 128.00 | 133.43 | 133.43 | - | 31,022 |
| Jan 29, 2026 | 139.00 | 139.00 | 132.10 | 133.43 | 133.43 | -4.01% | 45,682 |
| Jan 28, 2026 | 143.00 | 143.00 | 137.05 | 139.00 | 139.00 | -1.87% | 5,649 |
| Jan 27, 2026 | 143.40 | 143.51 | 135.75 | 141.65 | 141.65 | -0.87% | 15,690 |
| Jan 23, 2026 | 142.50 | 145.54 | 138.61 | 142.89 | 142.89 | 3.09% | 34,003 |
| Jan 22, 2026 | 135.00 | 138.61 | 135.00 | 138.61 | 138.61 | 5.00% | 31,858 |
| Jan 21, 2026 | 139.13 | 139.13 | 129.50 | 132.01 | 132.01 | -1.62% | 30,625 |
| Jan 20, 2026 | 139.49 | 139.49 | 131.20 | 134.19 | 134.19 | -2.83% | 15,525 |
| Jan 19, 2026 | 139.50 | 139.50 | 134.50 | 138.10 | 138.10 | 1.30% | 48,848 |
| Jan 16, 2026 | 143.99 | 143.99 | 134.50 | 136.33 | 136.33 | -2.04% | 7,233 |
| Jan 14, 2026 | 145.85 | 145.85 | 138.02 | 139.17 | 139.17 | -0.28% | 2,150 |
| Jan 13, 2026 | 139.80 | 140.40 | 135.55 | 139.56 | 139.56 | -0.50% | 6,330 |
| Jan 12, 2026 | 142.20 | 142.20 | 139.30 | 140.26 | 140.26 | -0.88% | 7,672 |
| Jan 9, 2026 | 144.80 | 144.80 | 141.30 | 141.50 | 141.50 | -0.58% | 13,754 |
| Jan 8, 2026 | 145.99 | 145.99 | 141.60 | 142.33 | 142.33 | -0.15% | 12,752 |
| Jan 7, 2026 | 141.00 | 143.79 | 140.00 | 142.55 | 142.55 | 1.96% | 11,338 |
| Jan 6, 2026 | 135.10 | 140.80 | 134.70 | 139.81 | 139.81 | 3.49% | 25,562 |
| Jan 5, 2026 | 140.29 | 140.50 | 133.76 | 135.09 | 135.09 | -4.06% | 66,827 |
| Jan 2, 2026 | 134.80 | 142.34 | 130.00 | 140.80 | 140.80 | 3.86% | 1,679,500 |
| Jan 1, 2026 | 139.00 | 139.00 | 132.70 | 135.57 | 135.57 | -2.92% | 21,295 |
| Dec 31, 2025 | 146.00 | 146.00 | 136.59 | 139.65 | 139.65 | -2.87% | 23,917 |