Byke Hospitality Ltd. BYKE
NSE · India · Consumer Services
INR 28.95-0.17 (-0.58%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 28.81 | -1.06% | INR 29.40 | INR 29.40 | INR 28.18 | 23.79K |
| 2026-09-30 | INR 29.12 | +0.66% | INR 29.50 | INR 29.87 | INR 29.00 | 40.57K |
| 2026-09-29 | INR 28.93 | -0.69% | INR 29.90 | INR 29.90 | INR 28.08 | 57.74K |
| 2026-09-28 | INR 29.13 | -2.12% | INR 29.99 | INR 30.00 | INR 28.25 |
| 39.17K |
| 2026-09-25 | INR 29.76 | -0.97% | INR 30.00 | INR 31.85 | INR 29.60 | 19.44K |
| 2026-09-24 | INR 30.05 | -0.99% | INR 30.92 | INR 30.92 | INR 29.60 | 17.34K |
| 2026-09-23 | INR 30.35 | +0.13% | INR 30.30 | INR 30.85 | INR 28.75 | 75.43K |
| 2026-09-22 | INR 30.31 | -0.43% | INR 31.00 | INR 31.00 | INR 29.65 | 10.74K |
| 2026-09-21 | INR 30.44 | +0.63% | INR 31.64 | INR 31.64 | INR 29.57 | 51.75K |
| 2026-09-18 | INR 30.25 | +0.87% | INR 30.99 | INR 30.99 | INR 29.56 | 11.21K |
| 2026-09-17 | INR 29.99 | +0.74% | INR 29.77 | INR 30.96 | INR 29.77 | 10.42K |
| 2026-09-16 | INR 29.77 | -1.33% | INR 30.55 | INR 30.80 | INR 29.70 | 31.18K |
| 2026-09-15 | INR 30.17 | -2.83% | INR 31.03 | INR 31.70 | INR 30.05 | 34.85K |
| 2026-09-11 | INR 31.05 | -1.80% | INR 31.42 | INR 31.42 | INR 31.00 | 13.07K |
| 2026-09-10 | INR 31.62 | -1.53% | INR 32.00 | INR 32.00 | INR 30.55 | 43.19K |
| 2026-09-09 | INR 32.11 | +0.66% | INR 31.75 | INR 32.73 | INR 31.05 | 20.50K |
| 2026-09-08 | INR 31.90 | -0.31% | INR 32.00 | INR 32.56 | INR 30.66 | 40.24K |
| 2026-09-07 | INR 32.00 | -0.34% | INR 32.80 | INR 32.80 | INR 32.00 | 99.89K |
| 2026-09-04 | INR 32.11 | +0.66% | INR 32.88 | INR 32.88 | INR 31.22 | 33.01K |
| 2026-09-03 | INR 31.90 | +0.57% | INR 31.73 | INR 32.00 | INR 31.00 | 35.59K |
| 2026-09-02 | INR 31.72 | -0.47% | INR 32.97 | INR 32.97 | INR 31.17 | 16.69K |
| 2026-09-01 | INR 31.87 | -1.24% | INR 32.27 | INR 32.85 | INR 31.22 | 20.97K |
| 2026-08-31 | INR 32.27 | +4.98% | INR 31.08 | INR 32.27 | INR 30.31 | 50.53K |
| 2026-08-28 | INR 30.74 | -0.77% | INR 31.00 | INR 31.35 | INR 30.70 | 36.24K |
| 2026-08-27 | INR 30.98 | -1.59% | INR 31.84 | INR 31.84 | INR 30.85 | 34.15K |
| 2026-08-26 | INR 31.48 | -0.10% | INR 31.01 | INR 32.15 | INR 30.85 | 58.73K |
| 2026-08-25 | INR 31.51 | -0.41% | INR 31.25 | INR 32.00 | INR 30.60 | 43.72K |
| 2026-08-24 | INR 31.64 | -2.26% | INR 32.35 | INR 32.98 | INR 30.92 | 48.95K |
| 2026-08-21 | INR 32.37 | -1.13% | INR 32.30 | INR 32.98 | INR 32.00 | 14.82K |
| 2026-08-20 | INR 32.74 | +3.94% | INR 31.50 | INR 33.00 | INR 31.00 | 22.12K |
| 2026-08-19 | INR 31.50 | -0.97% | INR 31.77 | INR 31.96 | INR 31.45 | 6.21K |
| 2026-08-18 | INR 31.81 | +1.02% | INR 31.48 | INR 32.30 | INR 30.90 | 16.84K |
| 2026-08-17 | INR 31.49 | +0.93% | INR 31.59 | INR 31.59 | INR 30.20 | 13.10K |
| 2026-08-14 | INR 31.20 | +0.68% | INR 31.00 | INR 31.45 | INR 31.00 | 14.05K |
| 2026-08-13 | INR 30.99 | -1.96% | INR 31.80 | INR 32.00 | INR 30.82 | 52.62K |
| 2026-08-12 | INR 31.61 | -4.07% | INR 32.99 | INR 33.00 | INR 31.35 | 93.88K |
| 2026-08-11 | INR 32.95 | -0.12% | INR 32.83 | INR 33.49 | INR 32.20 | 39.78K |
| 2026-08-10 | INR 32.99 | -1.87% | INR 33.99 | INR 33.99 | INR 32.30 | 72.94K |
| 2026-08-07 | INR 33.62 | -1.44% | INR 34.45 | INR 34.50 | INR 33.50 | 10.60K |
| 2026-08-06 | INR 34.11 | -0.52% | INR 33.90 | INR 34.98 | INR 33.85 | 14.91K |
| 2026-08-05 | INR 34.29 | -1.55% | INR 35.53 | INR 35.53 | INR 34.08 | 24.32K |
| 2026-08-04 | INR 34.83 | +1.10% | INR 35.50 | INR 35.50 | INR 33.56 | 24.35K |
| 2026-08-03 | INR 34.45 | -2.02% | INR 35.49 | INR 35.49 | INR 34.00 | 18.55K |
| 2026-07-31 | INR 35.16 | +1.94% | INR 34.49 | INR 35.50 | INR 33.08 | 26.54K |
| 2026-07-30 | INR 34.49 | +2.96% | INR 34.74 | INR 34.74 | INR 32.27 | 94.46K |
| 2026-07-29 | INR 33.50 | +3.08% | INR 32.20 | INR 33.50 | INR 32.20 | 8.11K |
| 2026-07-28 | INR 32.50 | -0.76% | INR 33.25 | INR 33.25 | INR 32.48 | 5.76K |
| 2026-07-27 | INR 32.75 | +0.96% | INR 33.88 | INR 33.88 | INR 32.00 | 13.72K |
| 2026-07-24 | INR 32.44 | +0.87% | INR 32.11 | INR 32.64 | INR 32.01 | 6.06K |
| 2026-07-23 | INR 32.16 | -1.77% | INR 33.67 | INR 33.67 | INR 32.00 | 13.20K |
| 2026-07-22 | INR 32.74 | +0.71% | INR 33.77 | INR 33.77 | INR 32.60 | 18.47K |
| 2026-07-21 | INR 32.51 | -1.34% | INR 32.03 | INR 34.48 | INR 32.00 | 16.13K |
| 2026-07-20 | INR 32.95 | -1.38% | INR 32.42 | INR 33.95 | INR 32.41 | 22.42K |
| 2026-07-17 | INR 33.41 | -0.80% | INR 32.29 | INR 34.24 | INR 32.29 | 8.83K |
| 2026-07-16 | INR 33.68 | +0.60% | INR 34.40 | INR 34.40 | INR 32.91 | 12.77K |
| 2026-07-15 | INR 33.48 | +0.87% | INR 33.59 | INR 33.98 | INR 32.65 | 15.64K |
| 2026-07-14 | INR 33.19 | -1.40% | INR 33.05 | INR 33.43 | INR 32.72 | 18.61K |
| 2026-07-13 | INR 33.66 | -1.43% | INR 35.25 | INR 35.25 | INR 33.00 | 38.39K |
| 2026-07-10 | INR 34.15 | -0.55% | INR 34.35 | INR 35.20 | INR 33.56 | 21.32K |
| 2026-07-09 | INR 34.34 | +3.78% | INR 33.75 | INR 34.59 | INR 33.20 | 18.25K |
| 2026-07-08 | INR 33.09 | -0.15% | INR 33.14 | INR 34.75 | INR 32.90 | 37.97K |
| 2026-07-07 | INR 33.14 | +1.88% | INR 32.00 | INR 33.50 | INR 32.00 | 18.42K |
| 2026-07-06 | INR 32.53 | -0.06% | INR 32.95 | INR 33.30 | INR 31.51 | 15.44K |
| 2026-07-03 | INR 32.55 | -0.34% | INR 32.90 | INR 33.75 | INR 32.51 | 12.45K |
| 2026-07-02 | INR 32.66 | -1.36% | INR 33.00 | INR 33.45 | INR 32.35 | 53.09K |
| 2026-07-01 | INR 33.11 | -0.69% | INR 33.97 | INR 34.00 | INR 32.10 | 28.36K |
| 2026-06-30 | INR 33.34 | +2.46% | INR 32.94 | INR 33.89 | INR 32.06 | 24.51K |
| 2026-06-29 | INR 32.54 | -3.27% | INR 33.32 | INR 33.59 | INR 32.06 | 38.28K |
| 2026-06-26 | INR 33.64 | 0.00% | INR 33.64 | INR 33.64 | INR 33.64 | 0 |
| 2026-06-25 | INR 33.64 | -1.44% | INR 34.50 | INR 34.84 | INR 33.01 | 21.76K |
| 2026-06-24 | INR 34.13 | -2.40% | INR 34.21 | INR 34.51 | INR 34.00 | 126.79K |
| 2026-06-23 | INR 34.97 | -1.13% | INR 35.45 | INR 35.45 | INR 34.20 | 99.73K |
| 2026-06-22 | INR 35.37 | +0.74% | INR 35.10 | INR 35.44 | INR 34.17 | 63.99K |
| 2026-06-19 | INR 35.11 | -1.07% | INR 35.31 | INR 36.45 | INR 34.72 | 45.21K |
| 2026-06-18 | INR 35.49 | -0.89% | INR 34.87 | INR 36.80 | INR 34.50 | 56.45K |
| 2026-06-17 | INR 35.81 | -1.46% | INR 36.10 | INR 38.00 | INR 35.60 | 69.93K |
| 2026-06-16 | INR 36.34 | -1.38% | INR 36.62 | INR 39.41 | INR 36.00 | 191.93K |
| 2026-06-15 | INR 36.85 | +8.67% | INR 33.80 | INR 37.30 | INR 33.80 | 133.50K |
| 2026-06-12 | INR 33.91 | +1.59% | INR 32.31 | INR 34.87 | INR 32.31 | 42.55K |
| 2026-06-11 | INR 33.38 | -3.22% | INR 34.48 | INR 34.59 | INR 33.18 | 23.79K |
| 2026-06-10 | INR 34.49 | -0.63% | INR 34.88 | INR 35.46 | INR 34.34 | 11.36K |
| 2026-06-09 | INR 34.71 | +0.61% | INR 34.34 | INR 35.45 | INR 34.23 | 12.22K |
| 2026-06-08 | INR 34.50 | -2.84% | INR 35.01 | INR 35.52 | INR 34.10 | 26.35K |
| 2026-06-05 | INR 35.51 | +0.88% | INR 35.98 | INR 36.75 | INR 34.62 | 29.91K |
| 2026-06-04 | INR 35.20 | -2.22% | INR 36.45 | INR 36.50 | INR 35.11 | 32.02K |
| 2026-06-03 | INR 36.00 | -0.39% | INR 35.53 | INR 36.88 | INR 35.51 | 14.22K |
| 2026-06-02 | INR 36.14 | +3.61% | INR 34.88 | INR 36.62 | INR 34.31 | 55.82K |
| 2026-06-01 | INR 34.88 | -0.34% | INR 36.00 | INR 36.00 | INR 34.46 | 14.14K |
| 2026-05-29 | INR 35.00 | -3.05% | INR 37.00 | INR 37.00 | INR 34.81 | 63.86K |
| 2026-05-28 | INR 36.10 | 0.00% | INR 36.10 | INR 36.10 | INR 36.10 | 0 |