Viceroy Hotels Limited (NSE:VHLTD)
India · Delayed Price · Currency is INR 137.05
-0.19 (-0.14%)
May 22, 2026, 3:29 PM IST
NSE:VHLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 139.50 | 141.90 | 137.00 | 137.24 | 137.24 | - | 4,263 |
| May 21, 2026 | 139.49 | 139.49 | 136.70 | 137.24 | 137.24 | -0.54% | 1,294 |
| May 20, 2026 | 136.96 | 138.45 | 135.63 | 137.98 | 137.98 | 0.74% | 73,610 |
| May 19, 2026 | 136.00 | 137.20 | 134.30 | 136.97 | 136.97 | 1.78% | 56,372 |
| May 18, 2026 | 138.80 | 138.80 | 133.00 | 134.57 | 134.57 | 1.27% | 3,000 |
| May 15, 2026 | 137.00 | 137.38 | 131.56 | 132.88 | 132.88 | -1.75% | 2,345 |
| May 14, 2026 | 140.96 | 140.96 | 134.40 | 135.24 | 135.24 | -0.92% | 3,083 |
| May 13, 2026 | 139.80 | 139.80 | 136.00 | 136.50 | 136.50 | -0.26% | 888 |
| May 12, 2026 | 139.80 | 139.80 | 134.50 | 136.85 | 136.85 | -0.75% | 1,925 |
| May 11, 2026 | 143.49 | 143.49 | 136.05 | 137.89 | 137.89 | -0.39% | 3,086 |
| May 8, 2026 | 141.00 | 141.00 | 138.00 | 138.43 | 138.43 | -0.65% | 2,176 |
| May 7, 2026 | 143.48 | 143.48 | 137.55 | 139.34 | 139.34 | 0.79% | 3,997 |
| May 6, 2026 | 139.50 | 143.79 | 137.70 | 138.25 | 138.25 | -1.50% | 5,988 |
| May 5, 2026 | 144.98 | 144.98 | 138.37 | 140.35 | 140.35 | -1.16% | 3,914 |
| May 4, 2026 | 143.80 | 146.00 | 140.15 | 142.00 | 142.00 | 1.18% | 26,107 |
| Apr 30, 2026 | 141.49 | 141.49 | 139.00 | 140.35 | 140.35 | 0.54% | 30,784 |
| Apr 29, 2026 | 141.49 | 141.49 | 139.00 | 139.60 | 139.60 | 0.19% | 7,305 |
| Apr 28, 2026 | 141.99 | 141.99 | 138.80 | 139.33 | 139.33 | 0.04% | 2,567 |
| Apr 27, 2026 | 141.98 | 141.98 | 138.00 | 139.28 | 139.28 | 1.24% | 6,220 |
| Apr 24, 2026 | 136.99 | 140.00 | 136.99 | 137.57 | 137.57 | 1.23% | 7,641 |
| Apr 23, 2026 | 142.79 | 142.79 | 135.65 | 135.90 | 135.90 | -2.69% | 6,531 |
| Apr 22, 2026 | 143.75 | 143.75 | 138.55 | 139.66 | 139.66 | -1.72% | 843 |
| Apr 21, 2026 | 140.00 | 143.00 | 139.40 | 142.10 | 142.10 | 0.94% | 54,805 |
| Apr 20, 2026 | 139.99 | 144.90 | 136.99 | 140.77 | 140.77 | 2.01% | 18,028 |
| Apr 17, 2026 | 140.40 | 140.40 | 137.80 | 138.00 | 138.00 | 0.64% | 612 |
| Apr 16, 2026 | 142.20 | 142.20 | 135.20 | 137.12 | 137.12 | -0.64% | 9,410 |
| Apr 15, 2026 | 142.84 | 142.84 | 135.00 | 138.00 | 138.00 | -0.16% | 4,681 |
| Apr 13, 2026 | 141.98 | 141.98 | 137.75 | 138.22 | 138.22 | -1.52% | 8,296 |
| Apr 10, 2026 | 140.89 | 140.89 | 136.50 | 140.36 | 140.36 | 3.31% | 45,157 |
| Apr 9, 2026 | 142.96 | 142.96 | 135.61 | 135.86 | 135.86 | -2.82% | 12,593 |
| Apr 8, 2026 | 142.98 | 142.98 | 138.01 | 139.80 | 139.80 | 0.95% | 7,504 |
| Apr 7, 2026 | 144.96 | 144.96 | 138.20 | 138.48 | 138.48 | -1.08% | 1,484 |
| Apr 6, 2026 | 142.99 | 142.99 | 139.60 | 139.99 | 139.99 | 0.52% | 832 |
| Apr 2, 2026 | 145.43 | 145.43 | 138.00 | 139.26 | 139.26 | -0.16% | 3,056 |
| Apr 1, 2026 | 142.00 | 142.00 | 136.05 | 139.48 | 139.48 | 0.42% | 4,433 |
| Mar 30, 2026 | 143.96 | 143.96 | 136.00 | 138.89 | 138.89 | -0.69% | 5,755 |
| Mar 27, 2026 | 140.00 | 140.00 | 132.70 | 139.86 | 139.86 | 0.13% | 20,644 |
| Mar 25, 2026 | 143.50 | 143.50 | 135.50 | 139.68 | 139.68 | 0.49% | 11,324 |
| Mar 24, 2026 | 147.90 | 147.90 | 138.20 | 139.00 | 139.00 | -1.52% | 6,409 |
| Mar 23, 2026 | 144.00 | 149.99 | 139.00 | 141.14 | 141.14 | -1.72% | 8,533 |
| Mar 20, 2026 | 137.94 | 144.84 | 137.94 | 143.61 | 143.61 | 4.10% | 37,774 |
| Mar 19, 2026 | 146.80 | 146.80 | 133.01 | 137.95 | 137.95 | -1.46% | 12,317 |
| Mar 18, 2026 | 141.20 | 143.63 | 137.71 | 140.00 | 140.00 | 0.01% | 12,915 |
| Mar 17, 2026 | 144.50 | 144.50 | 138.00 | 139.99 | 139.99 | 0.09% | 12,455 |
| Mar 16, 2026 | 142.00 | 142.00 | 136.22 | 139.86 | 139.86 | 0.21% | 7,455 |
| Mar 13, 2026 | 147.60 | 147.60 | 137.70 | 139.56 | 139.56 | -3.71% | 12,896 |
| 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 |