Viceroy Hotels Limited (BOM:523796)
India
· Delayed Price · Currency is INR 149.30
-1.95 (-1.29%)
At close: Mar 6, 2026
Viceroy Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 150.90 | 150.90 | 148.00 | 149.30 | 149.30 | -1.29% | 10,159 |
| Mar 5, 2026 | 141.00 | 152.00 | 140.35 | 151.25 | 151.25 | 2.58% | 15,792 |
| Mar 4, 2026 | 148.75 | 149.90 | 140.40 | 147.45 | 147.45 | 1.17% | 7,311 |
| Mar 2, 2026 | 149.00 | 154.50 | 141.20 | 145.75 | 145.75 | -0.95% | 15,837 |
| Feb 27, 2026 | 152.40 | 152.40 | 147.00 | 147.15 | 147.15 | -0.47% | 1,898 |
| Feb 26, 2026 | 152.75 | 152.75 | 141.55 | 147.85 | 147.85 | -0.07% | 8,375 |
| Feb 25, 2026 | 152.50 | 152.95 | 144.10 | 147.95 | 147.95 | 0.85% | 2,832 |
| Feb 24, 2026 | 144.50 | 150.00 | 143.00 | 146.70 | 146.70 | 0.96% | 18,488 |
| Feb 23, 2026 | 141.50 | 146.00 | 138.70 | 145.30 | 145.30 | 4.05% | 24,209 |
| Feb 20, 2026 | 144.50 | 144.50 | 137.10 | 139.65 | 139.65 | -2.89% | 5,715 |
| Feb 19, 2026 | 145.00 | 149.00 | 142.50 | 143.80 | 143.80 | -0.59% | 1,437 |
| Feb 18, 2026 | 147.75 | 147.75 | 141.20 | 144.65 | 144.65 | 0.59% | 507 |
| Feb 17, 2026 | 144.00 | 145.65 | 136.60 | 143.80 | 143.80 | 1.63% | 3,304 |
| Feb 16, 2026 | 146.00 | 147.50 | 140.25 | 141.50 | 141.50 | -2.14% | 5,412 |
| Feb 13, 2026 | 147.00 | 147.00 | 141.90 | 144.60 | 144.60 | -0.41% | 3,265 |
| Feb 12, 2026 | 147.50 | 147.50 | 141.30 | 145.20 | 145.20 | 0.48% | 6,747 |
| Feb 11, 2026 | 139.40 | 144.50 | 138.00 | 144.50 | 144.50 | 4.98% | 17,438 |
| Feb 10, 2026 | 140.00 | 140.00 | 135.25 | 137.65 | 137.65 | -0.58% | 1,037 |
| Feb 9, 2026 | 139.85 | 140.00 | 135.00 | 138.45 | 138.45 | 1.17% | 8,940 |
| Feb 6, 2026 | 137.90 | 137.90 | 130.00 | 136.85 | 136.85 | 0.48% | 5,207 |
| Feb 5, 2026 | 138.00 | 142.65 | 135.00 | 136.20 | 136.20 | -0.77% | 16,338 |
| Feb 4, 2026 | 140.00 | 140.00 | 136.50 | 137.25 | 137.25 | -1.40% | 808 |
| Feb 3, 2026 | 142.90 | 142.90 | 134.70 | 139.20 | 139.20 | 0.87% | 6,853 |
| Feb 2, 2026 | 143.45 | 143.45 | 134.50 | 138.00 | 138.00 | -2.34% | 3,367 |
| Feb 1, 2026 | 136.95 | 141.90 | 129.40 | 141.30 | 141.30 | 4.17% | 8,110 |
| Jan 30, 2026 | 143.35 | 143.35 | 131.05 | 135.65 | 135.65 | -1.42% | 5,372 |
| Jan 29, 2026 | 139.45 | 140.50 | 133.90 | 137.60 | 137.60 | -2.34% | 17,574 |
| Jan 28, 2026 | 143.00 | 143.00 | 138.60 | 140.90 | 140.90 | -1.88% | 1,650 |
| Jan 27, 2026 | 144.80 | 152.90 | 139.50 | 143.60 | 143.60 | -1.41% | 31,572 |
| Jan 23, 2026 | 144.75 | 145.65 | 139.40 | 145.65 | 145.65 | 4.97% | 13,217 |
| Jan 22, 2026 | 138.50 | 138.75 | 137.00 | 138.75 | 138.75 | 4.99% | 9,141 |
| Jan 21, 2026 | 139.70 | 139.70 | 130.00 | 132.15 | 132.15 | -3.29% | 6,499 |
| Jan 20, 2026 | 144.40 | 144.40 | 133.85 | 136.65 | 136.65 | -2.98% | 7,283 |
| Jan 19, 2026 | 135.10 | 141.90 | 134.80 | 140.85 | 140.85 | 2.07% | 36,121 |
| Jan 16, 2026 | 140.00 | 146.00 | 137.60 | 138.00 | 138.00 | -0.90% | 1,776 |
| Jan 14, 2026 | 143.90 | 143.90 | 138.65 | 139.25 | 139.25 | -0.36% | 1,036 |
| Jan 13, 2026 | 146.40 | 146.40 | 139.70 | 139.75 | 139.75 | -0.18% | 455 |
| Jan 12, 2026 | 141.05 | 141.20 | 140.00 | 140.00 | 140.00 | -1.34% | 3,806 |
| Jan 9, 2026 | 147.70 | 147.70 | 141.90 | 141.90 | 141.90 | -0.25% | 2,786 |
| Jan 8, 2026 | 147.85 | 147.85 | 141.90 | 142.25 | 142.25 | -0.14% | 2,129 |
| Jan 7, 2026 | 145.45 | 145.45 | 140.20 | 142.45 | 142.45 | 1.32% | 3,078 |
| Jan 6, 2026 | 138.80 | 141.00 | 135.50 | 140.60 | 140.60 | 3.23% | 20,784 |
| Jan 5, 2026 | 137.10 | 140.00 | 134.30 | 136.20 | 136.20 | -0.66% | 23,911 |
| Jan 2, 2026 | 134.80 | 140.75 | 130.05 | 137.10 | 137.10 | 2.28% | 798,916 |
| Jan 1, 2026 | 139.00 | 139.00 | 133.15 | 134.05 | 134.05 | -4.18% | 3,073 |
| Dec 31, 2025 | 146.00 | 146.00 | 137.50 | 139.90 | 139.90 | -3.28% | 4,512 |
| Dec 30, 2025 | 154.50 | 154.50 | 143.90 | 144.65 | 144.65 | -3.44% | 8,188 |
| Dec 29, 2025 | 153.50 | 153.50 | 147.30 | 149.80 | 149.80 | 1.28% | 11,615 |
| Dec 26, 2025 | 156.80 | 156.80 | 145.00 | 147.90 | 147.90 | -0.97% | 11,373 |
| Dec 24, 2025 | 150.00 | 154.95 | 148.00 | 149.35 | 149.35 | 1.19% | 16,666 |
| Dec 23, 2025 | 148.00 | 149.00 | 143.40 | 147.60 | 147.60 | 3.87% | 44,775 |
| Dec 22, 2025 | 143.50 | 144.30 | 139.00 | 142.10 | 142.10 | 3.38% | 139,325 |
| Dec 19, 2025 | 138.85 | 138.85 | 130.00 | 137.45 | 137.45 | 3.66% | 27,591 |
| Dec 18, 2025 | 131.15 | 136.45 | 130.00 | 132.60 | 132.60 | 1.69% | 15,880 |
| Dec 17, 2025 | 130.00 | 134.45 | 129.40 | 130.40 | 130.40 | -0.19% | 39,595 |
| Dec 16, 2025 | 131.45 | 132.00 | 125.00 | 130.65 | 130.65 | -0.04% | 18,661 |
| Dec 15, 2025 | 132.00 | 132.00 | 128.50 | 130.70 | 130.70 | 1.32% | 32,703 |
| Dec 12, 2025 | 132.75 | 132.75 | 126.00 | 129.00 | 129.00 | 1.90% | 17,297 |
| Dec 11, 2025 | 131.00 | 131.00 | 125.80 | 126.60 | 126.60 | 1.28% | 742 |
| Dec 10, 2025 | 124.30 | 126.90 | 122.00 | 125.00 | 125.00 | 3.39% | 12,183 |
| Dec 9, 2025 | 130.80 | 130.80 | 120.70 | 120.90 | 120.90 | -4.84% | 62,210 |
| Dec 8, 2025 | 130.90 | 130.90 | 122.00 | 127.05 | 127.05 | 1.52% | 206,522 |
| Dec 5, 2025 | 131.30 | 131.30 | 125.00 | 125.15 | 125.15 | -0.16% | 214 |
| Dec 4, 2025 | 129.00 | 131.45 | 124.00 | 125.35 | 125.35 | -2.72% | 652 |
| Dec 3, 2025 | 134.75 | 134.75 | 128.30 | 128.85 | 128.85 | 0.08% | 912 |
| Dec 2, 2025 | 129.90 | 130.00 | 128.70 | 128.75 | 128.75 | -0.89% | 620 |
| Dec 1, 2025 | 137.30 | 137.30 | 129.00 | 129.90 | 129.90 | -1.44% | 1,370 |
| Nov 28, 2025 | 136.50 | 136.50 | 129.00 | 131.80 | 131.80 | 0.73% | 29 |
| Nov 27, 2025 | 136.00 | 136.00 | 128.80 | 130.85 | 130.85 | - | 35,329 |
| Nov 26, 2025 | 136.80 | 136.80 | 128.70 | 130.85 | 130.85 | -0.65% | 4,882 |
| Nov 25, 2025 | 132.70 | 132.80 | 129.90 | 131.70 | 131.70 | 0.88% | 44,651 |
| Nov 24, 2025 | 132.35 | 134.15 | 124.40 | 130.55 | 130.55 | 2.11% | 37,850 |
| Nov 21, 2025 | 127.90 | 128.10 | 121.00 | 127.85 | 127.85 | 4.80% | 88,945 |
| Nov 20, 2025 | 123.85 | 127.00 | 121.80 | 122.00 | 122.00 | 0.78% | 3,914 |
| Nov 19, 2025 | 128.85 | 128.85 | 121.05 | 121.05 | 121.05 | -2.18% | 53,786 |
| Nov 18, 2025 | 123.90 | 123.90 | 123.75 | 123.75 | 123.75 | -0.16% | 2 |
| Nov 17, 2025 | 126.60 | 128.85 | 121.00 | 123.95 | 123.95 | -0.92% | 1,099 |
| Nov 14, 2025 | 130.90 | 130.90 | 125.00 | 125.10 | 125.10 | -0.67% | 726 |
| Nov 13, 2025 | 128.00 | 128.00 | 125.30 | 125.95 | 125.95 | 0.76% | 322 |
| Nov 12, 2025 | 130.45 | 130.45 | 122.05 | 125.00 | 125.00 | - | 1,338 |
| Nov 11, 2025 | 125.70 | 127.45 | 125.00 | 125.00 | 125.00 | 2.12% | 1,091 |
| Nov 10, 2025 | 126.00 | 127.60 | 122.00 | 122.40 | 122.40 | -0.73% | 59,891 |
| Nov 7, 2025 | 128.00 | 129.85 | 123.25 | 123.30 | 123.30 | -3.67% | 416 |
| Nov 6, 2025 | 133.85 | 133.85 | 127.10 | 128.00 | 128.00 | -1.04% | 15,225 |
| Nov 4, 2025 | 129.80 | 130.00 | 127.00 | 129.35 | 129.35 | 1.33% | 194,875 |
| Nov 3, 2025 | 130.70 | 130.75 | 127.40 | 127.65 | 127.65 | 0.35% | 34,580 |
| Oct 31, 2025 | 131.90 | 134.75 | 125.00 | 127.20 | 127.20 | -2.83% | 49,184 |
| Oct 30, 2025 | 131.95 | 131.95 | 128.10 | 130.90 | 130.90 | - | 25,106 |
| Oct 29, 2025 | 131.95 | 131.95 | 128.50 | 130.90 | 130.90 | 1.47% | 11,507 |
| Oct 28, 2025 | 131.90 | 131.90 | 128.90 | 129.00 | 129.00 | -0.12% | 1,721 |
| Oct 27, 2025 | 133.45 | 133.45 | 128.90 | 129.15 | 129.15 | 0.94% | 2,219 |
| Oct 24, 2025 | 134.10 | 134.10 | 127.90 | 127.95 | 127.95 | -0.39% | 5,787 |
| Oct 23, 2025 | 134.55 | 134.55 | 127.70 | 128.45 | 128.45 | -1.08% | 56,939 |
| Oct 21, 2025 | 132.00 | 134.30 | 127.95 | 129.85 | 129.85 | 1.48% | 32,278 |
| Oct 20, 2025 | 131.30 | 135.70 | 127.80 | 127.95 | 127.95 | -1.01% | 45,184 |
| Oct 17, 2025 | 124.90 | 129.25 | 122.60 | 129.25 | 129.25 | 5.00% | 26,437 |
| Oct 16, 2025 | 129.85 | 129.85 | 121.60 | 123.10 | 123.10 | -3.60% | 8,663 |
| Oct 15, 2025 | 131.00 | 131.00 | 121.00 | 127.70 | 127.70 | 1.47% | 18,097 |
| Oct 14, 2025 | 131.70 | 131.70 | 122.00 | 125.85 | 125.85 | -0.32% | 3,685 |
| Oct 13, 2025 | 129.00 | 132.75 | 124.80 | 126.25 | 126.25 | -0.16% | 5,685 |