Hampton Sky Realty Limited (BOM:526407)
India
· Delayed Price · Currency is INR 11.25
-0.32 (-2.77%)
At close: Apr 28, 2026
Hampton Sky Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.21 | 11.56 | 11.00 | 11.25 | 11.25 | -2.77% | 34,242 |
| Apr 27, 2026 | 11.74 | 11.74 | 10.71 | 11.57 | 11.57 | 2.84% | 222,183 |
| Apr 24, 2026 | 11.59 | 11.59 | 10.80 | 11.25 | 11.25 | 1.81% | 261,150 |
| Apr 23, 2026 | 11.01 | 11.39 | 10.71 | 11.05 | 11.05 | -1.95% | 13,068 |
| Apr 22, 2026 | 11.50 | 11.50 | 10.94 | 11.27 | 11.27 | -2.09% | 21,101 |
| Apr 21, 2026 | 11.69 | 11.79 | 11.30 | 11.51 | 11.51 | -1.54% | 9,923 |
| Apr 20, 2026 | 11.52 | 11.75 | 11.11 | 11.69 | 11.69 | 1.92% | 18,258 |
| Apr 17, 2026 | 11.90 | 12.00 | 11.31 | 11.47 | 11.47 | -3.61% | 52,482 |
| Apr 16, 2026 | 11.85 | 12.47 | 11.15 | 11.90 | 11.90 | 0.42% | 24,800 |
| Apr 15, 2026 | 11.54 | 11.97 | 11.20 | 11.85 | 11.85 | 8.02% | 57,399 |
| Apr 13, 2026 | 10.82 | 11.80 | 10.80 | 10.97 | 10.97 | -8.58% | 63,502 |
| Apr 10, 2026 | 12.60 | 12.60 | 11.81 | 12.00 | 12.00 | -2.28% | 33,669 |
| Apr 9, 2026 | 12.65 | 12.87 | 12.25 | 12.28 | 12.28 | -1.05% | 40,856 |
| Apr 8, 2026 | 11.38 | 12.99 | 11.38 | 12.41 | 12.41 | 11.30% | 50,325 |
| Apr 7, 2026 | 10.43 | 11.35 | 10.04 | 11.15 | 11.15 | 11.72% | 52,221 |
| Apr 6, 2026 | 9.85 | 10.43 | 9.80 | 9.98 | 9.98 | 5.27% | 20,401 |
| Apr 2, 2026 | 8.96 | 10.00 | 8.71 | 9.48 | 9.48 | 8.34% | 30,578 |
| Apr 1, 2026 | 7.90 | 8.89 | 7.89 | 8.75 | 8.75 | 15.28% | 44,344 |
| Mar 30, 2026 | 8.01 | 8.18 | 7.50 | 7.59 | 7.59 | -8.33% | 72,861 |
| Mar 27, 2026 | 8.80 | 8.91 | 8.12 | 8.28 | 8.28 | -7.17% | 263,518 |
| Mar 25, 2026 | 9.50 | 9.50 | 8.52 | 8.92 | 8.92 | 1.48% | 107,110 |
| Mar 24, 2026 | 9.08 | 9.30 | 8.50 | 8.79 | 8.79 | -1.12% | 28,751 |
| Mar 23, 2026 | 9.40 | 9.75 | 8.53 | 8.89 | 8.89 | -4.82% | 73,123 |
| Mar 20, 2026 | 9.48 | 9.70 | 9.25 | 9.34 | 9.34 | -1.48% | 55,872 |
| Mar 19, 2026 | 9.68 | 9.68 | 9.25 | 9.48 | 9.48 | -1.86% | 14,044 |
| Mar 18, 2026 | 9.68 | 9.68 | 9.44 | 9.66 | 9.66 | 2.11% | 33,704 |
| Mar 17, 2026 | 9.63 | 10.11 | 9.41 | 9.46 | 9.46 | -2.17% | 19,096 |
| Mar 16, 2026 | 9.70 | 10.15 | 9.35 | 9.67 | 9.67 | -1.93% | 14,797 |
| Mar 13, 2026 | 10.49 | 10.49 | 9.26 | 9.86 | 9.86 | -4.09% | 44,039 |
| Mar 12, 2026 | 10.54 | 10.54 | 10.02 | 10.28 | 10.28 | 0.88% | 17,226 |
| Mar 11, 2026 | 10.65 | 10.65 | 10.10 | 10.19 | 10.19 | 1.29% | 28,724 |
| Mar 10, 2026 | 10.79 | 10.99 | 10.00 | 10.06 | 10.06 | -2.99% | 32,998 |
| 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 |