Viceroy Hotels Limited (NSE:VHLTD)
India · Delayed Price · Currency is INR 104.84
-0.97 (-0.92%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 105.81 | 108.83 | 101.61 | 104.84 | 104.84 | -0.92% | 63,335 |
| Jul 31, 2025 | 104.36 | 107.89 | 101.10 | 105.81 | 105.81 | 1.39% | 2,054 |
| Jul 30, 2025 | 109.35 | 109.35 | 104.00 | 104.36 | 104.36 | -4.09% | 3,009 |
| Jul 29, 2025 | 108.00 | 110.20 | 106.11 | 108.81 | 108.81 | 1.83% | 2,083 |
| Jul 28, 2025 | 106.00 | 107.98 | 105.70 | 106.85 | 106.85 | 1.54% | 1,694 |
| Jul 25, 2025 | 111.90 | 111.90 | 105.20 | 105.23 | 105.23 | -4.70% | 12,522 |
| Jul 24, 2025 | 112.59 | 112.59 | 109.11 | 110.42 | 110.42 | 0.47% | 10,885 |
| Jul 23, 2025 | 109.07 | 111.50 | 108.90 | 109.90 | 109.90 | 0.76% | 6,162 |
| Jul 22, 2025 | 111.99 | 111.99 | 108.00 | 109.07 | 109.07 | 1.56% | 23,614 |
| Jul 21, 2025 | 107.01 | 110.49 | 107.01 | 107.39 | 107.39 | -0.09% | 7,424 |
| Jul 18, 2025 | 110.41 | 110.41 | 106.90 | 107.49 | 107.49 | 0.52% | 24,015 |
| Jul 17, 2025 | 111.69 | 111.69 | 106.80 | 106.93 | 106.93 | 0.22% | 28,561 |
| Jul 16, 2025 | 105.00 | 108.85 | 104.85 | 106.69 | 106.69 | 2.35% | 35,127 |
| Jul 15, 2025 | 97.29 | 104.24 | 97.29 | 104.24 | 104.24 | 5.00% | 25,804 |
| Jul 14, 2025 | 97.21 | 100.99 | 97.00 | 99.28 | 99.28 | 2.14% | 12,551 |
| Jul 11, 2025 | 97.47 | 100.89 | 97.00 | 97.20 | 97.20 | -0.28% | 36,077 |
| Jul 10, 2025 | 97.05 | 99.98 | 97.00 | 97.47 | 97.47 | 0.15% | 14,457 |
| Jul 9, 2025 | 98.00 | 101.00 | 97.00 | 97.32 | 97.32 | -0.12% | 72,686 |
| Jul 8, 2025 | 97.21 | 101.89 | 97.00 | 97.44 | 97.44 | -2.06% | 15,280 |
| Jul 7, 2025 | 96.31 | 105.78 | 96.31 | 99.49 | 99.49 | -1.25% | 84,224 |
| Jul 4, 2025 | 100.50 | 102.50 | 97.62 | 100.75 | 100.75 | 3.21% | 32,274 |
| Jul 3, 2025 | 100.46 | 102.00 | 96.60 | 97.62 | 97.62 | -2.35% | 7,489 |
| Jul 2, 2025 | 100.00 | 102.40 | 96.00 | 99.97 | 99.97 | 1.64% | 10,153 |
| Jul 1, 2025 | 99.49 | 102.97 | 97.00 | 98.36 | 98.36 | -1.14% | 15,517 |
| Jun 30, 2025 | 100.10 | 105.10 | 98.01 | 99.49 | 99.49 | -0.61% | 8,664 |
| Jun 27, 2025 | 100.28 | 100.29 | 96.01 | 100.10 | 100.10 | 4.79% | 52,778 |
| Jun 26, 2025 | 98.80 | 98.80 | 95.00 | 95.52 | 95.52 | -1.33% | 22,199 |
| Jun 25, 2025 | 96.10 | 99.40 | 93.05 | 96.81 | 96.81 | 0.84% | 25,240 |
| Jun 24, 2025 | 99.44 | 99.99 | 95.00 | 96.00 | 96.00 | 0.02% | 6,660 |
| Jun 23, 2025 | 97.20 | 98.09 | 95.00 | 95.98 | 95.98 | -1.26% | 65,872 |
| Jun 20, 2025 | 99.95 | 100.00 | 96.70 | 97.20 | 97.20 | -0.74% | 15,905 |
| Jun 19, 2025 | 100.15 | 101.20 | 96.54 | 97.92 | 97.92 | -1.41% | 52,951 |
| Jun 18, 2025 | 99.53 | 103.50 | 97.04 | 99.32 | 99.32 | -0.21% | 3,883 |
| Jun 17, 2025 | 99.97 | 100.00 | 99.30 | 99.53 | 99.53 | -0.44% | 4,884 |
| Jun 16, 2025 | 100.00 | 100.00 | 99.30 | 99.97 | 99.97 | -0.03% | 2,709 |
| Jun 13, 2025 | 99.90 | 102.00 | 98.26 | 100.00 | 100.00 | 0.01% | 33,014 |
| Jun 12, 2025 | 103.90 | 103.90 | 99.65 | 99.99 | 99.99 | -0.12% | 23,476 |
| Jun 11, 2025 | 101.03 | 101.03 | 100.00 | 100.11 | 100.11 | -1.31% | 25,943 |
| Jun 10, 2025 | 102.99 | 103.00 | 101.20 | 101.44 | 101.44 | -0.04% | 24,638 |
| Jun 9, 2025 | 105.98 | 105.98 | 100.57 | 101.48 | 101.48 | -1.46% | 8,656 |
| Jun 6, 2025 | 104.89 | 104.89 | 100.00 | 102.98 | 102.98 | 0.06% | 26,117 |
| Jun 5, 2025 | 104.00 | 105.60 | 102.50 | 102.92 | 102.92 | -0.07% | 21,265 |
| Jun 4, 2025 | 103.17 | 103.50 | 102.00 | 102.99 | 102.99 | -0.67% | 19,402 |
| Jun 3, 2025 | 108.74 | 108.74 | 103.20 | 103.68 | 103.68 | -0.58% | 16,199 |
| Jun 2, 2025 | 105.05 | 112.00 | 103.50 | 104.28 | 104.28 | -3.24% | 38,462 |
| May 30, 2025 | 108.60 | 109.95 | 103.14 | 107.77 | 107.77 | -0.74% | 16,925 |
| May 29, 2025 | 111.79 | 111.79 | 107.50 | 108.57 | 108.57 | -2.74% | 36,906 |
| May 28, 2025 | 114.00 | 114.00 | 110.00 | 111.63 | 111.63 | -2.28% | 24,187 |
| May 27, 2025 | 114.64 | 114.64 | 112.70 | 114.24 | 114.24 | 1.11% | 22,915 |
| May 26, 2025 | 114.94 | 115.00 | 112.31 | 112.99 | 112.99 | -1.73% | 21,112 |