The Byke Hospitality Limited (BOM:531373)
India
· Delayed Price · Currency is INR 38.14
+0.87 (2.33%)
At close: Apr 28, 2026
The Byke Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.41 | 38.60 | 37.30 | 38.14 | 38.14 | 2.33% | 3,202 |
| Apr 27, 2026 | 37.20 | 37.38 | 37.00 | 37.27 | 37.27 | -0.90% | 4,981 |
| Apr 24, 2026 | 37.32 | 38.53 | 37.32 | 37.61 | 37.61 | -3.19% | 6,746 |
| Apr 23, 2026 | 38.00 | 39.35 | 37.21 | 38.85 | 38.85 | -0.77% | 7,029 |
| Apr 22, 2026 | 39.78 | 40.00 | 38.76 | 39.15 | 39.15 | -2.20% | 1,958 |
| Apr 21, 2026 | 39.58 | 40.98 | 39.42 | 40.03 | 40.03 | -3.52% | 5,619 |
| Apr 20, 2026 | 42.01 | 42.49 | 41.49 | 41.49 | 41.49 | -4.99% | 2,206 |
| Apr 17, 2026 | 43.39 | 45.40 | 42.60 | 43.67 | 43.67 | 0.65% | 15,309 |
| Apr 16, 2026 | 46.95 | 46.95 | 42.61 | 43.39 | 43.39 | 3.95% | 13,850 |
| Apr 15, 2026 | 44.37 | 44.37 | 40.50 | 41.74 | 41.74 | 4.66% | 4,582 |
| Apr 13, 2026 | 37.75 | 40.24 | 37.51 | 39.88 | 39.88 | 1.73% | 8,983 |
| Apr 10, 2026 | 39.30 | 40.60 | 39.20 | 39.20 | 39.20 | 2.40% | 14,390 |
| Apr 9, 2026 | 39.97 | 39.97 | 37.81 | 38.28 | 38.28 | 0.24% | 2,489 |
| Apr 8, 2026 | 37.71 | 39.27 | 37.37 | 38.19 | 38.19 | 4.49% | 12,080 |
| Apr 7, 2026 | 36.30 | 36.62 | 36.05 | 36.55 | 36.55 | 2.15% | 3,885 |
| Apr 6, 2026 | 38.11 | 39.44 | 35.00 | 35.78 | 35.78 | -1.84% | 33,070 |
| Apr 2, 2026 | 29.00 | 36.46 | 29.00 | 36.45 | 36.45 | 19.94% | 67,492 |
| Apr 1, 2026 | 29.85 | 30.70 | 28.80 | 30.39 | 30.39 | 11.24% | 9,580 |
| Mar 30, 2026 | 27.87 | 28.69 | 26.60 | 27.32 | 27.32 | - | 103,848 |
| Mar 27, 2026 | 29.78 | 30.79 | 26.67 | 27.32 | 27.32 | -10.66% | 25,673 |
| Mar 25, 2026 | 36.94 | 36.94 | 30.00 | 30.58 | 30.58 | -3.04% | 28,442 |
| Mar 24, 2026 | 33.00 | 33.00 | 29.70 | 31.54 | 31.54 | 9.82% | 19,424 |
| Mar 23, 2026 | 33.29 | 33.29 | 28.10 | 28.72 | 28.72 | -12.68% | 29,043 |
| Mar 20, 2026 | 33.75 | 34.96 | 32.26 | 32.89 | 32.89 | 1.45% | 16,880 |
| Mar 19, 2026 | 33.00 | 33.66 | 32.20 | 32.42 | 32.42 | -4.84% | 44,274 |
| Mar 18, 2026 | 34.93 | 35.09 | 32.36 | 34.07 | 34.07 | 4.13% | 22,945 |
| Mar 17, 2026 | 39.97 | 39.97 | 32.37 | 32.72 | 32.72 | -3.65% | 15,118 |
| Mar 16, 2026 | 36.80 | 36.80 | 33.05 | 33.96 | 33.96 | -5.88% | 16,625 |
| Mar 13, 2026 | 39.18 | 39.39 | 35.65 | 36.08 | 36.08 | -9.28% | 16,723 |
| Mar 12, 2026 | 40.05 | 40.27 | 39.04 | 39.77 | 39.77 | -0.23% | 10,666 |
| Mar 11, 2026 | 40.70 | 40.70 | 38.95 | 39.86 | 39.86 | -0.13% | 1,474 |
| Mar 10, 2026 | 40.19 | 41.18 | 39.91 | 39.91 | 39.91 | -0.30% | 7,859 |
| 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 |