The Byke Hospitality Limited (BOM:531373)
India
· Delayed Price · Currency is INR 40.03
-1.34 (-3.24%)
At close: Mar 9, 2026
The Byke Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.00 | 42.00 | 38.20 | 40.03 | 40.03 | -3.24% | 8,475 |
| Mar 6, 2026 | 41.65 | 41.65 | 40.50 | 41.37 | 41.37 | 0.15% | 708 |
| Mar 5, 2026 | 41.80 | 42.03 | 40.50 | 41.31 | 41.31 | 3.64% | 3,030 |
| Mar 4, 2026 | 40.25 | 40.72 | 39.40 | 39.86 | 39.86 | -1.60% | 19,846 |
| Mar 2, 2026 | 40.84 | 41.35 | 39.50 | 40.51 | 40.51 | -3.23% | 5,353 |
| Feb 27, 2026 | 43.62 | 43.69 | 41.78 | 41.86 | 41.86 | -4.97% | 6,059 |
| Feb 26, 2026 | 45.30 | 45.30 | 43.22 | 44.05 | 44.05 | 0.89% | 4,741 |
| Feb 25, 2026 | 46.56 | 46.56 | 42.96 | 43.66 | 43.66 | -6.07% | 8,802 |
| Feb 24, 2026 | 48.20 | 48.20 | 45.88 | 46.48 | 46.48 | -1.13% | 4,003 |
| Feb 23, 2026 | 48.38 | 48.38 | 47.00 | 47.01 | 47.01 | -2.65% | 4,701 |
| Feb 20, 2026 | 48.31 | 48.45 | 48.16 | 48.29 | 48.29 | -0.49% | 104 |
| Feb 19, 2026 | 49.25 | 49.30 | 48.45 | 48.53 | 48.53 | -0.53% | 1,625 |
| Feb 18, 2026 | 45.00 | 50.07 | 45.00 | 48.79 | 48.79 | - | 13,763 |
| Feb 17, 2026 | 48.95 | 48.95 | 48.39 | 48.79 | 48.79 | -0.83% | 9,681 |
| Feb 16, 2026 | 50.62 | 50.71 | 48.98 | 49.20 | 49.20 | -2.96% | 5,989 |
| Feb 13, 2026 | 51.00 | 51.08 | 49.73 | 50.70 | 50.70 | -1.40% | 4,062 |
| Feb 12, 2026 | 51.80 | 52.07 | 51.01 | 51.42 | 51.42 | -1.10% | 10,386 |
| Feb 11, 2026 | 52.76 | 52.76 | 51.63 | 51.99 | 51.99 | -0.02% | 8,420 |
| Feb 10, 2026 | 52.33 | 53.64 | 51.77 | 52.00 | 52.00 | 0.48% | 12,522 |
| Feb 9, 2026 | 51.66 | 52.28 | 50.66 | 51.75 | 51.75 | -0.48% | 22,032 |
| Feb 6, 2026 | 52.43 | 52.79 | 51.86 | 52.00 | 52.00 | -0.57% | 5,854 |
| Feb 5, 2026 | 52.84 | 53.70 | 51.49 | 52.30 | 52.30 | -0.32% | 31,170 |
| Feb 4, 2026 | 53.00 | 54.29 | 51.66 | 52.47 | 52.47 | -0.81% | 4,029 |
| Feb 3, 2026 | 52.29 | 53.50 | 51.53 | 52.90 | 52.90 | 3.30% | 13,568 |
| Feb 2, 2026 | 50.48 | 51.35 | 50.00 | 51.21 | 51.21 | 1.45% | 1,284 |
| Feb 1, 2026 | 51.95 | 52.90 | 50.44 | 50.48 | 50.48 | 0.08% | 1,683 |
| Jan 30, 2026 | 49.48 | 50.72 | 49.48 | 50.44 | 50.44 | -0.69% | 565 |
| Jan 29, 2026 | 50.08 | 51.10 | 49.26 | 50.79 | 50.79 | 1.42% | 4,064 |
| Jan 28, 2026 | 47.19 | 50.40 | 47.19 | 50.08 | 50.08 | 6.49% | 5,741 |
| Jan 27, 2026 | 50.00 | 51.66 | 46.00 | 47.03 | 47.03 | -9.89% | 15,006 |
| Jan 23, 2026 | 52.90 | 52.90 | 50.86 | 52.19 | 52.19 | -0.67% | 2,043 |
| Jan 22, 2026 | 52.36 | 53.19 | 50.75 | 52.54 | 52.54 | 4.10% | 3,398 |
| Jan 21, 2026 | 52.53 | 52.75 | 50.34 | 50.47 | 50.47 | -4.74% | 3,412 |
| Jan 20, 2026 | 54.42 | 54.50 | 52.96 | 52.98 | 52.98 | 0.09% | 1,510 |
| Jan 19, 2026 | 54.99 | 55.45 | 52.44 | 52.93 | 52.93 | -0.68% | 8,940 |
| Jan 16, 2026 | 53.81 | 55.19 | 52.30 | 53.29 | 53.29 | -0.41% | 26,667 |
| Jan 14, 2026 | 55.00 | 55.00 | 52.75 | 53.51 | 53.51 | 0.15% | 4,867 |
| Jan 13, 2026 | 54.21 | 58.67 | 53.24 | 53.43 | 53.43 | 1.25% | 10,979 |
| Jan 12, 2026 | 53.00 | 55.24 | 52.01 | 52.77 | 52.77 | -2.42% | 6,122 |
| Jan 9, 2026 | 56.89 | 56.89 | 53.05 | 54.08 | 54.08 | -4.03% | 3,432 |
| Jan 8, 2026 | 57.05 | 58.42 | 56.00 | 56.35 | 56.35 | 0.54% | 7,405 |
| Jan 7, 2026 | 57.66 | 58.34 | 55.66 | 56.05 | 56.05 | -1.72% | 2,694 |
| Jan 6, 2026 | 63.97 | 63.97 | 55.78 | 57.03 | 57.03 | -3.47% | 10,390 |
| Jan 5, 2026 | 55.00 | 61.75 | 54.29 | 59.08 | 59.08 | 9.53% | 37,101 |
| Jan 2, 2026 | 50.25 | 55.00 | 50.25 | 53.94 | 53.94 | 7.56% | 9,532 |
| Jan 1, 2026 | 51.39 | 51.39 | 49.73 | 50.15 | 50.15 | -0.28% | 17,273 |
| Dec 31, 2025 | 50.50 | 53.00 | 49.44 | 50.29 | 50.29 | 1.17% | 17,549 |
| Dec 30, 2025 | 50.16 | 51.54 | 48.41 | 49.71 | 49.71 | 0.16% | 10,192 |
| Dec 29, 2025 | 51.44 | 51.80 | 48.86 | 49.63 | 49.63 | -2.69% | 16,045 |
| Dec 26, 2025 | 52.35 | 52.40 | 50.75 | 51.00 | 51.00 | -2.02% | 5,072 |
| Dec 24, 2025 | 53.01 | 53.11 | 52.00 | 52.05 | 52.05 | 0.29% | 1,879 |
| Dec 23, 2025 | 53.12 | 53.94 | 51.90 | 51.90 | 51.90 | -1.59% | 3,317 |
| Dec 22, 2025 | 55.00 | 55.00 | 51.29 | 52.74 | 52.74 | 4.58% | 1,903 |
| Dec 19, 2025 | 50.01 | 50.43 | 49.98 | 50.43 | 50.43 | 1.51% | 657 |
| Dec 18, 2025 | 51.14 | 51.14 | 49.12 | 49.68 | 49.68 | -1.37% | 1,835 |
| Dec 17, 2025 | 51.95 | 51.96 | 50.00 | 50.37 | 50.37 | -2.46% | 4,029 |
| Dec 16, 2025 | 52.75 | 52.77 | 50.95 | 51.64 | 51.64 | -1.75% | 4,658 |
| Dec 15, 2025 | 52.24 | 52.67 | 52.24 | 52.56 | 52.56 | 0.50% | 2,003 |
| Dec 12, 2025 | 51.87 | 52.50 | 51.00 | 52.30 | 52.30 | 1.75% | 8,062 |
| Dec 11, 2025 | 52.06 | 52.55 | 51.40 | 51.40 | 51.40 | -1.59% | 1,672 |
| Dec 10, 2025 | 52.60 | 53.13 | 51.65 | 52.23 | 52.23 | 1.69% | 21,804 |
| Dec 9, 2025 | 51.12 | 52.00 | 49.38 | 51.36 | 51.36 | -0.16% | 10,649 |
| Dec 8, 2025 | 52.63 | 53.50 | 50.00 | 51.44 | 51.44 | -0.68% | 3,411 |
| Dec 5, 2025 | 53.56 | 53.56 | 51.71 | 51.79 | 51.79 | -1.67% | 613 |
| Dec 4, 2025 | 53.48 | 54.05 | 52.67 | 52.67 | 52.67 | -1.22% | 734 |
| Dec 3, 2025 | 54.80 | 55.59 | 53.31 | 53.32 | 53.32 | -0.52% | 2,237 |
| Dec 2, 2025 | 57.46 | 57.46 | 53.05 | 53.60 | 53.60 | -4.68% | 13,583 |
| Dec 1, 2025 | 58.38 | 58.51 | 55.99 | 56.23 | 56.23 | -1.28% | 8,883 |
| Nov 28, 2025 | 54.32 | 61.82 | 54.32 | 56.96 | 56.96 | 10.56% | 55,239 |
| Nov 27, 2025 | 57.44 | 58.73 | 50.29 | 51.52 | 51.52 | -9.53% | 46,327 |
| Nov 26, 2025 | 57.31 | 58.69 | 56.36 | 56.95 | 56.95 | -0.23% | 15,013 |
| Nov 25, 2025 | 58.61 | 58.61 | 56.68 | 57.08 | 57.08 | -1.02% | 8,583 |
| Nov 24, 2025 | 57.50 | 60.20 | 57.00 | 57.67 | 57.67 | -3.56% | 3,125 |
| Nov 21, 2025 | 61.80 | 61.80 | 59.47 | 59.80 | 59.80 | -2.76% | 6,990 |
| Nov 20, 2025 | 63.08 | 63.08 | 61.09 | 61.50 | 61.50 | 0.08% | 2,829 |
| Nov 19, 2025 | 60.65 | 62.91 | 60.65 | 61.45 | 61.45 | -0.74% | 6,685 |
| Nov 18, 2025 | 60.29 | 63.05 | 60.29 | 61.91 | 61.91 | 3.15% | 5,711 |
| Nov 17, 2025 | 56.00 | 61.05 | 56.00 | 60.02 | 60.02 | 0.38% | 6,728 |
| Nov 14, 2025 | 61.90 | 62.40 | 59.49 | 59.79 | 59.79 | -2.95% | 22,171 |
| Nov 13, 2025 | 63.32 | 63.32 | 61.30 | 61.61 | 61.61 | -1.03% | 3,854 |
| Nov 12, 2025 | 63.53 | 64.25 | 62.14 | 62.25 | 62.25 | -0.80% | 376 |
| Nov 11, 2025 | 64.14 | 64.92 | 62.14 | 62.75 | 62.75 | -1.20% | 2,053 |
| Nov 10, 2025 | 69.00 | 69.00 | 62.95 | 63.51 | 63.51 | -0.87% | 535 |
| Nov 7, 2025 | 61.68 | 65.90 | 60.57 | 64.07 | 64.07 | 4.45% | 2,949 |
| Nov 6, 2025 | 62.30 | 62.61 | 61.07 | 61.34 | 61.34 | -2.60% | 2,717 |
| Nov 4, 2025 | 62.45 | 65.89 | 62.30 | 62.98 | 62.98 | 3.01% | 9,699 |
| Nov 3, 2025 | 61.24 | 61.30 | 60.40 | 61.14 | 61.14 | 1.87% | 1,390 |
| Oct 31, 2025 | 61.00 | 61.03 | 60.00 | 60.02 | 60.02 | -1.19% | 3,880 |
| Oct 30, 2025 | 61.19 | 61.27 | 60.08 | 60.74 | 60.74 | -0.95% | 2,572 |
| Oct 29, 2025 | 61.31 | 61.86 | 60.16 | 61.32 | 61.32 | 0.02% | 4,796 |
| Oct 28, 2025 | 61.66 | 61.80 | 60.94 | 61.31 | 61.31 | -0.03% | 506 |
| Oct 27, 2025 | 61.30 | 63.72 | 60.50 | 61.33 | 61.33 | -1.35% | 2,519 |
| Oct 24, 2025 | 63.00 | 64.02 | 61.89 | 62.17 | 62.17 | -0.42% | 4,371 |
| Oct 23, 2025 | 62.33 | 63.79 | 62.24 | 62.43 | 62.43 | -0.90% | 1,726 |
| Oct 21, 2025 | 62.34 | 63.34 | 61.80 | 63.00 | 63.00 | 1.06% | 1,627 |
| Oct 20, 2025 | 60.99 | 62.34 | 60.99 | 62.34 | 62.34 | 3.52% | 4,170 |
| Oct 17, 2025 | 63.88 | 63.88 | 59.40 | 60.22 | 60.22 | -3.39% | 14,091 |
| Oct 16, 2025 | 62.78 | 63.70 | 61.97 | 62.33 | 62.33 | -1.19% | 885 |
| Oct 15, 2025 | 63.27 | 64.82 | 62.99 | 63.08 | 63.08 | -0.85% | 3,607 |
| Oct 14, 2025 | 61.20 | 67.50 | 60.00 | 63.62 | 63.62 | -2.03% | 14,696 |