Hampton Sky Realty Limited (BOM:526407)
India
· Delayed Price · Currency is INR 10.37
-0.07 (-0.67%)
At close: Mar 9, 2026
Hampton Sky Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.70 | 10.70 | 10.01 | 10.37 | 10.37 | -0.67% | 27,153 |
| Mar 6, 2026 | 10.99 | 11.00 | 10.25 | 10.44 | 10.44 | -4.74% | 50,585 |
| Mar 5, 2026 | 10.80 | 11.25 | 10.55 | 10.96 | 10.96 | 5.49% | 92,523 |
| Mar 4, 2026 | 10.70 | 10.70 | 9.76 | 10.39 | 10.39 | -3.35% | 48,748 |
| Mar 2, 2026 | 11.00 | 11.24 | 9.61 | 10.75 | 10.75 | -4.44% | 124,842 |
| Feb 27, 2026 | 11.69 | 11.74 | 11.16 | 11.25 | 11.25 | -2.09% | 33,182 |
| Feb 26, 2026 | 11.66 | 11.75 | 11.42 | 11.49 | 11.49 | -1.71% | 26,792 |
| Feb 25, 2026 | 12.09 | 12.09 | 11.60 | 11.69 | 11.69 | -1.60% | 43,031 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.40 | 11.88 | 11.88 | -1.00% | 84,014 |
| Feb 23, 2026 | 12.60 | 12.79 | 11.85 | 12.00 | 12.00 | -1.72% | 17,978 |
| Feb 20, 2026 | 12.02 | 13.40 | 12.00 | 12.21 | 12.21 | 3.83% | 22,008 |
| Feb 19, 2026 | 12.51 | 12.68 | 11.66 | 11.76 | 11.76 | -5.84% | 45,350 |
| Feb 18, 2026 | 12.11 | 12.64 | 12.11 | 12.49 | 12.49 | 1.30% | 17,407 |
| Feb 17, 2026 | 11.90 | 12.60 | 11.90 | 12.33 | 12.33 | 1.07% | 21,809 |
| Feb 16, 2026 | 12.40 | 12.62 | 11.85 | 12.20 | 12.20 | -1.61% | 16,666 |
| Feb 13, 2026 | 12.95 | 12.95 | 12.31 | 12.40 | 12.40 | -4.25% | 27,109 |
| Feb 12, 2026 | 12.80 | 13.00 | 12.61 | 12.95 | 12.95 | 1.25% | 16,597 |
| Feb 11, 2026 | 13.00 | 13.19 | 12.65 | 12.79 | 12.79 | -2.22% | 8,828 |
| Feb 10, 2026 | 12.99 | 13.30 | 12.02 | 13.08 | 13.08 | 3.40% | 12,484 |
| Feb 9, 2026 | 12.99 | 12.99 | 12.48 | 12.65 | 12.65 | -0.24% | 14,425 |
| Feb 6, 2026 | 12.36 | 13.20 | 12.36 | 12.68 | 12.68 | 0.96% | 17,172 |
| Feb 5, 2026 | 12.67 | 12.89 | 12.35 | 12.56 | 12.56 | -0.87% | 15,695 |
| Feb 4, 2026 | 12.70 | 13.00 | 11.40 | 12.67 | 12.67 | -1.32% | 32,030 |
| Feb 3, 2026 | 13.00 | 13.39 | 12.54 | 12.84 | 12.84 | 3.72% | 30,588 |
| Feb 2, 2026 | 13.10 | 13.10 | 12.22 | 12.38 | 12.38 | -1.75% | 70,248 |
| Feb 1, 2026 | 13.60 | 13.60 | 12.30 | 12.60 | 12.60 | -4.11% | 31,333 |
| Jan 30, 2026 | 12.85 | 13.90 | 12.52 | 13.14 | 13.14 | 1.47% | 22,703 |
| Jan 29, 2026 | 12.67 | 13.50 | 12.00 | 12.95 | 12.95 | 0.39% | 542,034 |
| Jan 28, 2026 | 12.71 | 13.00 | 12.55 | 12.90 | 12.90 | 1.49% | 22,455 |
| Jan 27, 2026 | 12.21 | 13.63 | 12.21 | 12.71 | 12.71 | -3.79% | 12,762 |
| Jan 23, 2026 | 12.77 | 13.50 | 11.66 | 13.21 | 13.21 | 3.45% | 30,728 |
| Jan 22, 2026 | 12.55 | 13.09 | 12.55 | 12.77 | 12.77 | -1.16% | 12,749 |
| Jan 21, 2026 | 13.20 | 13.20 | 12.40 | 12.92 | 12.92 | -0.77% | 24,589 |
| Jan 20, 2026 | 13.29 | 13.29 | 12.80 | 13.02 | 13.02 | 0.23% | 13,092 |
| Jan 19, 2026 | 13.35 | 13.35 | 12.80 | 12.99 | 12.99 | 0.15% | 15,140 |
| Jan 16, 2026 | 13.01 | 13.59 | 12.80 | 12.97 | 12.97 | -2.85% | 370,724 |
| Jan 14, 2026 | 13.50 | 13.95 | 12.75 | 13.35 | 13.35 | -0.07% | 753,763 |
| Jan 13, 2026 | 13.50 | 13.70 | 13.25 | 13.36 | 13.36 | -0.52% | 11,644 |
| Jan 12, 2026 | 14.20 | 14.20 | 13.40 | 13.43 | 13.43 | -3.10% | 30,937 |
| Jan 9, 2026 | 14.15 | 14.58 | 13.75 | 13.86 | 13.86 | -2.12% | 27,775 |
| Jan 8, 2026 | 14.66 | 14.66 | 14.05 | 14.16 | 14.16 | -1.46% | 11,174 |
| Jan 7, 2026 | 14.33 | 14.71 | 14.00 | 14.37 | 14.37 | 0.28% | 38,817 |
| Jan 6, 2026 | 14.39 | 14.39 | 14.20 | 14.33 | 14.33 | 0.28% | 14,167 |
| Jan 5, 2026 | 14.60 | 15.15 | 14.00 | 14.29 | 14.29 | -1.72% | 27,495 |
| Jan 2, 2026 | 14.65 | 14.73 | 14.10 | 14.54 | 14.54 | 2.54% | 47,831 |
| Jan 1, 2026 | 14.26 | 14.90 | 13.68 | 14.18 | 14.18 | -0.56% | 19,257 |
| Dec 31, 2025 | 15.19 | 15.49 | 14.16 | 14.26 | 14.26 | -2.73% | 44,099 |
| Dec 30, 2025 | 15.25 | 15.25 | 13.66 | 14.66 | 14.66 | -2.98% | 25,945 |
| Dec 29, 2025 | 15.85 | 15.85 | 14.20 | 15.11 | 15.11 | -4.43% | 23,378 |
| Dec 26, 2025 | 15.35 | 16.00 | 15.13 | 15.81 | 15.81 | 4.84% | 74,319 |
| Dec 24, 2025 | 14.38 | 15.20 | 13.90 | 15.08 | 15.08 | 9.35% | 62,666 |
| Dec 23, 2025 | 13.77 | 14.17 | 13.37 | 13.79 | 13.79 | 0.15% | 32,241 |
| Dec 22, 2025 | 13.63 | 14.30 | 13.50 | 13.77 | 13.77 | 2.46% | 7,858 |
| Dec 19, 2025 | 13.40 | 13.65 | 13.21 | 13.44 | 13.44 | 0.67% | 20,557 |
| Dec 18, 2025 | 13.41 | 13.65 | 13.04 | 13.35 | 13.35 | -0.45% | 23,479 |
| Dec 17, 2025 | 13.85 | 13.85 | 13.10 | 13.41 | 13.41 | -2.76% | 19,395 |
| Dec 16, 2025 | 13.15 | 13.85 | 13.05 | 13.79 | 13.79 | 3.76% | 20,243 |
| Dec 15, 2025 | 13.25 | 13.61 | 12.51 | 13.29 | 13.29 | 0.30% | 17,990 |
| Dec 12, 2025 | 13.07 | 13.69 | 12.30 | 13.25 | 13.25 | -1.56% | 57,001 |
| Dec 11, 2025 | 13.83 | 13.83 | 12.99 | 13.46 | 13.46 | -1.54% | 30,103 |
| Dec 10, 2025 | 13.73 | 13.94 | 13.50 | 13.67 | 13.67 | - | 7,523 |
| Dec 9, 2025 | 13.19 | 13.69 | 12.80 | 13.67 | 13.67 | 3.95% | 17,803 |
| Dec 8, 2025 | 14.03 | 14.39 | 12.70 | 13.15 | 13.15 | -6.27% | 30,969 |
| Dec 5, 2025 | 13.70 | 14.30 | 13.10 | 14.03 | 14.03 | 6.13% | 20,518 |
| Dec 4, 2025 | 13.65 | 13.97 | 13.00 | 13.22 | 13.22 | -1.20% | 30,972 |
| Dec 3, 2025 | 14.25 | 14.85 | 13.30 | 13.38 | 13.38 | -7.98% | 85,879 |
| Dec 2, 2025 | 14.31 | 14.98 | 14.31 | 14.54 | 14.54 | -1.49% | 34,123 |
| Dec 1, 2025 | 15.29 | 15.29 | 14.64 | 14.76 | 14.76 | -2.25% | 18,646 |
| Nov 28, 2025 | 14.15 | 15.20 | 14.15 | 15.10 | 15.10 | 3.42% | 32,173 |
| Nov 27, 2025 | 14.15 | 14.93 | 14.15 | 14.60 | 14.60 | 1.32% | 16,609 |
| Nov 26, 2025 | 14.70 | 15.30 | 13.30 | 14.41 | 14.41 | -1.64% | 39,104 |
| Nov 25, 2025 | 15.60 | 15.60 | 14.15 | 14.65 | 14.65 | -1.01% | 14,813 |
| Nov 24, 2025 | 14.72 | 15.39 | 14.64 | 14.80 | 14.80 | -1.79% | 16,911 |
| Nov 21, 2025 | 15.10 | 15.55 | 14.62 | 15.07 | 15.07 | -2.84% | 273,597 |
| Nov 20, 2025 | 15.76 | 16.29 | 14.11 | 15.51 | 15.51 | -2.51% | 102,087 |
| Nov 19, 2025 | 16.12 | 16.97 | 15.80 | 15.91 | 15.91 | -3.11% | 67,357 |
| Nov 18, 2025 | 17.10 | 17.25 | 16.12 | 16.42 | 16.42 | -3.86% | 56,864 |
| Nov 17, 2025 | 17.99 | 18.10 | 16.52 | 17.08 | 17.08 | -2.79% | 98,508 |
| Nov 14, 2025 | 18.03 | 18.54 | 17.50 | 17.57 | 17.57 | -2.55% | 31,823 |
| Nov 13, 2025 | 18.29 | 18.30 | 17.59 | 18.03 | 18.03 | 0.78% | 197,383 |
| Nov 12, 2025 | 17.42 | 18.18 | 17.42 | 17.89 | 17.89 | 3.17% | 23,002 |
| Nov 11, 2025 | 18.07 | 18.07 | 17.06 | 17.34 | 17.34 | -2.91% | 72,904 |
| Nov 10, 2025 | 18.45 | 18.50 | 17.42 | 17.86 | 17.86 | -1.16% | 13,725 |
| Nov 7, 2025 | 18.50 | 18.68 | 18.00 | 18.07 | 18.07 | -0.22% | 27,155 |
| Nov 6, 2025 | 18.15 | 19.00 | 17.50 | 18.11 | 18.11 | -2.00% | 19,303 |
| Nov 4, 2025 | 18.90 | 19.00 | 18.33 | 18.48 | 18.48 | 1.32% | 18,153 |
| Nov 3, 2025 | 18.25 | 18.92 | 18.14 | 18.24 | 18.24 | -1.57% | 16,171 |
| Oct 31, 2025 | 18.50 | 19.00 | 18.30 | 18.53 | 18.53 | -0.43% | 13,127 |
| Oct 30, 2025 | 18.52 | 18.99 | 18.52 | 18.61 | 18.61 | -0.48% | 9,208 |
| Oct 29, 2025 | 18.55 | 19.20 | 18.20 | 18.70 | 18.70 | 1.74% | 23,775 |
| Oct 28, 2025 | 18.51 | 19.47 | 18.01 | 18.38 | 18.38 | -1.55% | 30,080 |
| Oct 27, 2025 | 19.03 | 20.00 | 18.40 | 18.67 | 18.67 | -2.05% | 39,565 |
| Oct 24, 2025 | 19.52 | 19.52 | 19.00 | 19.06 | 19.06 | -1.19% | 10,346 |
| Oct 23, 2025 | 19.66 | 19.66 | 19.01 | 19.29 | 19.29 | -1.38% | 15,939 |
| Oct 21, 2025 | 19.01 | 19.66 | 19.01 | 19.56 | 19.56 | 2.62% | 7,104 |
| Oct 20, 2025 | 19.00 | 19.63 | 18.92 | 19.06 | 19.06 | -1.35% | 14,376 |
| Oct 17, 2025 | 19.34 | 19.49 | 18.90 | 19.32 | 19.32 | 0.94% | 12,631 |
| Oct 16, 2025 | 19.14 | 19.60 | 19.00 | 19.14 | 19.14 | 0.47% | 16,003 |
| Oct 15, 2025 | 19.10 | 19.49 | 18.95 | 19.05 | 19.05 | -1.19% | 35,302 |
| Oct 14, 2025 | 19.63 | 20.39 | 19.16 | 19.28 | 19.28 | -1.33% | 22,311 |