Velan Hotels Limited (BOM:526755)
India
· Delayed Price · Currency is INR 5.60
-0.29 (-4.92%)
At close: Apr 28, 2026
Velan Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.62 | 5.62 | 5.37 | 5.56 | 5.56 | -0.71% | 3,201 |
| Apr 28, 2026 | 5.82 | 5.90 | 5.60 | 5.60 | 5.60 | -4.92% | 31,259 |
| Apr 27, 2026 | 5.92 | 5.92 | 5.63 | 5.89 | 5.89 | -0.17% | 10,773 |
| Apr 24, 2026 | 6.10 | 6.10 | 5.82 | 5.90 | 5.90 | -3.28% | 424 |
| Apr 23, 2026 | 6.01 | 6.18 | 6.00 | 6.10 | 6.10 | 3.57% | 7,806 |
| Apr 22, 2026 | 6.14 | 6.36 | 5.86 | 5.89 | 5.89 | -4.07% | 14,910 |
| Apr 21, 2026 | 5.90 | 6.19 | 5.67 | 6.14 | 6.14 | 4.07% | 2,638 |
| Apr 20, 2026 | 6.00 | 6.09 | 5.88 | 5.90 | 5.90 | -3.75% | 4,429 |
| Apr 17, 2026 | 6.56 | 6.56 | 6.13 | 6.13 | 6.13 | -2.23% | 720 |
| Apr 16, 2026 | 6.26 | 6.62 | 6.23 | 6.27 | 6.27 | -4.27% | 11,221 |
| Apr 15, 2026 | 6.59 | 6.59 | 6.17 | 6.55 | 6.55 | 3.48% | 5,869 |
| Apr 13, 2026 | 6.16 | 6.49 | 6.16 | 6.33 | 6.33 | -2.31% | 1,265 |
| Apr 10, 2026 | 7.34 | 7.34 | 6.22 | 6.48 | 6.48 | -3.28% | 8,700 |
| Apr 9, 2026 | 6.84 | 6.84 | 6.30 | 6.70 | 6.70 | 7.54% | 8,909 |
| Apr 8, 2026 | 6.23 | 6.24 | 5.92 | 6.23 | 6.23 | 9.68% | 17,852 |
| Apr 7, 2026 | 5.68 | 5.68 | 5.42 | 5.68 | 5.68 | 4.99% | 1,029 |
| Apr 2, 2026 | 5.21 | 5.41 | 5.21 | 5.41 | 5.41 | 4.84% | 392 |
| Mar 30, 2026 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -0.58% | 5,620 |
| Mar 27, 2026 | 5.40 | 5.40 | 5.08 | 5.19 | 5.19 | -0.57% | 4,824 |
| Mar 25, 2026 | 5.20 | 5.46 | 5.20 | 5.22 | 5.22 | 0.19% | 1,757 |
| Mar 24, 2026 | 5.42 | 5.42 | 5.20 | 5.21 | 5.21 | -3.87% | 3,610 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.42 | 5.42 | 5.42 | -4.91% | 13,646 |
| Mar 20, 2026 | 5.21 | 5.70 | 5.21 | 5.70 | 5.70 | 4.78% | 2,709 |
| Mar 19, 2026 | 5.70 | 5.90 | 5.42 | 5.44 | 5.44 | -4.06% | 4,082 |
| Mar 18, 2026 | 5.41 | 5.67 | 5.20 | 5.67 | 5.67 | 4.81% | 601 |
| Mar 17, 2026 | 5.16 | 5.41 | 5.16 | 5.41 | 5.41 | 4.84% | 179 |
| Mar 16, 2026 | 5.26 | 5.52 | 5.10 | 5.16 | 5.16 | -1.90% | 823 |
| Mar 13, 2026 | 5.52 | 5.52 | 5.25 | 5.26 | 5.26 | -4.71% | 3,548 |
| Mar 12, 2026 | 5.37 | 5.53 | 5.04 | 5.52 | 5.52 | 4.55% | 2,537 |
| Mar 11, 2026 | 5.32 | 5.32 | 5.03 | 5.28 | 5.28 | 4.14% | 1,863 |
| Mar 10, 2026 | 5.07 | 5.31 | 5.07 | 5.07 | 5.07 | 0.20% | 266 |
| Mar 9, 2026 | 5.34 | 5.50 | 5.05 | 5.06 | 5.06 | -3.44% | 686 |
| Mar 6, 2026 | 5.41 | 5.64 | 5.23 | 5.24 | 5.24 | -2.60% | 11,049 |
| Mar 5, 2026 | 5.39 | 5.39 | 5.37 | 5.38 | 5.38 | -0.19% | 175 |
| Mar 4, 2026 | 5.30 | 5.60 | 5.16 | 5.39 | 5.39 | - | 6,930 |
| Mar 2, 2026 | 5.76 | 5.76 | 5.37 | 5.39 | 5.39 | -4.60% | 10,464 |
| Feb 27, 2026 | 6.22 | 6.22 | 5.65 | 5.65 | 5.65 | -4.88% | 6,532 |
| Feb 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 5 |
| Feb 25, 2026 | 5.75 | 5.92 | 5.57 | 5.92 | 5.92 | 4.96% | 1,371 |
| Feb 24, 2026 | 5.99 | 6.00 | 5.54 | 5.64 | 5.64 | -1.57% | 301 |
| Feb 23, 2026 | 5.99 | 5.99 | 5.73 | 5.73 | 5.73 | -4.34% | 242 |
| Feb 20, 2026 | 6.32 | 6.32 | 5.74 | 5.99 | 5.99 | -0.83% | 4,626 |
| Feb 19, 2026 | 6.25 | 6.25 | 5.91 | 6.04 | 6.04 | -2.89% | 1,086 |
| Feb 18, 2026 | 6.03 | 6.29 | 5.70 | 6.22 | 6.22 | 3.67% | 4,117 |
| Feb 17, 2026 | 5.82 | 6.05 | 5.82 | 6.00 | 6.00 | 3.99% | 1,835 |
| Feb 16, 2026 | 5.99 | 5.99 | 5.77 | 5.77 | 5.77 | 1.05% | 7,171 |
| Feb 13, 2026 | 5.68 | 5.84 | 5.68 | 5.71 | 5.71 | 2.51% | 835 |
| Feb 12, 2026 | 5.82 | 6.09 | 5.57 | 5.57 | 5.57 | -3.97% | 718 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.80 | -1.53% | 690 |
| Feb 10, 2026 | 5.88 | 5.89 | 5.62 | 5.89 | 5.89 | 4.99% | 1,497 |
| Feb 9, 2026 | 6.10 | 6.10 | 5.55 | 5.61 | 5.61 | -3.44% | 1,197 |
| Feb 6, 2026 | 5.79 | 6.26 | 5.79 | 5.81 | 5.81 | -4.60% | 7,276 |
| Feb 5, 2026 | 6.55 | 6.55 | 5.95 | 6.09 | 6.09 | -2.72% | 719 |
| Feb 4, 2026 | 5.98 | 6.27 | 5.70 | 6.26 | 6.26 | 4.68% | 3,807 |
| Feb 3, 2026 | 6.24 | 6.24 | 5.94 | 5.98 | 5.98 | 0.34% | 941 |
| Feb 2, 2026 | 5.68 | 5.96 | 5.45 | 5.96 | 5.96 | 4.93% | 617 |
| Feb 1, 2026 | 5.68 | 5.68 | 5.43 | 5.68 | 5.68 | 4.99% | 2,091 |
| Jan 30, 2026 | 5.41 | 5.68 | 5.30 | 5.41 | 5.41 | - | 4,368 |
| Jan 29, 2026 | 5.60 | 5.70 | 5.38 | 5.41 | 5.41 | -3.39% | 2,601 |
| Jan 28, 2026 | 5.77 | 5.77 | 5.55 | 5.60 | 5.60 | -2.61% | 8,805 |
| Jan 27, 2026 | 5.68 | 6.24 | 5.68 | 5.75 | 5.75 | -3.36% | 6,209 |
| Jan 23, 2026 | 6.22 | 6.22 | 5.77 | 5.95 | 5.95 | 0.34% | 6,897 |
| Jan 22, 2026 | 6.45 | 6.49 | 5.92 | 5.93 | 5.93 | -4.20% | 7,583 |
| Jan 21, 2026 | 6.00 | 6.23 | 5.81 | 6.19 | 6.19 | 1.98% | 2,656 |
| Jan 20, 2026 | 6.23 | 6.23 | 5.86 | 6.07 | 6.07 | 2.19% | 34,062 |
| Jan 19, 2026 | 5.66 | 5.94 | 5.43 | 5.94 | 5.94 | 4.95% | 6,491 |
| Jan 16, 2026 | 5.64 | 5.80 | 5.64 | 5.66 | 5.66 | 2.35% | 18,591 |
| Jan 14, 2026 | 5.40 | 5.53 | 5.18 | 5.53 | 5.53 | 4.93% | 1,975 |
| Jan 13, 2026 | 4.94 | 5.27 | 4.94 | 5.27 | 5.27 | 1.35% | 10,257 |
| Jan 12, 2026 | 5.20 | 5.61 | 5.20 | 5.20 | 5.20 | -4.94% | 20,469 |
| Jan 9, 2026 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | -4.87% | 14,016 |
| Jan 8, 2026 | 5.87 | 5.87 | 5.47 | 5.75 | 5.75 | - | 5,937 |
| Jan 7, 2026 | 5.75 | 6.03 | 5.75 | 5.75 | 5.75 | - | 5,347 |
| Jan 6, 2026 | 5.74 | 5.75 | 5.55 | 5.75 | 5.75 | -0.17% | 2,213 |
| Jan 5, 2026 | 5.97 | 5.97 | 5.60 | 5.76 | 5.76 | -1.54% | 1,798 |
| Jan 2, 2026 | 6.27 | 6.27 | 5.70 | 5.85 | 5.85 | -2.17% | 3,740 |
| Jan 1, 2026 | 6.00 | 6.00 | 5.70 | 5.98 | 5.98 | -0.33% | 18,671 |
| Dec 31, 2025 | 6.10 | 6.13 | 5.83 | 6.00 | 6.00 | -2.12% | 7,149 |
| Dec 30, 2025 | 6.13 | 6.13 | 5.88 | 6.13 | 6.13 | -0.49% | 1,546 |
| Dec 29, 2025 | 6.16 | 6.16 | 6.00 | 6.16 | 6.16 | - | 1,976 |
| Dec 26, 2025 | 6.19 | 6.19 | 5.90 | 6.16 | 6.16 | 4.23% | 2,705 |
| Dec 24, 2025 | 6.12 | 6.39 | 5.82 | 5.91 | 5.91 | -2.96% | 27,672 |
| Dec 23, 2025 | 5.81 | 6.10 | 5.80 | 6.09 | 6.09 | 4.82% | 9,495 |
| Dec 22, 2025 | 5.63 | 6.00 | 5.63 | 5.81 | 5.81 | -1.53% | 3,603 |
| Dec 19, 2025 | 5.62 | 5.90 | 5.40 | 5.90 | 5.90 | 4.98% | 11,043 |
| Dec 18, 2025 | 5.68 | 5.82 | 5.60 | 5.62 | 5.62 | 0.90% | 1,484 |
| Dec 17, 2025 | 5.41 | 5.62 | 5.22 | 5.57 | 5.57 | 2.96% | 8,554 |
| Dec 16, 2025 | 5.40 | 5.63 | 5.29 | 5.41 | 5.41 | - | 437 |
| Dec 15, 2025 | 5.50 | 5.82 | 5.40 | 5.41 | 5.41 | -2.70% | 17,337 |
| Dec 12, 2025 | 5.78 | 5.78 | 5.24 | 5.56 | 5.56 | 0.91% | 34,753 |
| Dec 11, 2025 | 5.51 | 5.51 | 5.45 | 5.51 | 5.51 | 4.95% | 34,574 |
| Dec 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 132 |
| Dec 9, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 389 |
| Dec 8, 2025 | 5.23 | 5.48 | 5.00 | 5.00 | 5.00 | -4.21% | 519 |
| Dec 5, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 4.82% | 10,017 |
| Dec 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84% | 890 |
| Dec 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.86% | 967 |
| Dec 2, 2025 | 4.42 | 4.64 | 4.24 | 4.53 | 4.53 | 2.49% | 953 |
| Dec 1, 2025 | 4.21 | 4.42 | 4.01 | 4.42 | 4.42 | 4.99% | 3,731 |
| Nov 28, 2025 | 4.41 | 4.41 | 4.21 | 4.21 | 4.21 | -4.54% | 2,250 |