Viceroy Hotels Ltd VHLTD
NSE · India · Consumer Services
INR 127.70-1.96 (-1.51%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 129.66 | -0.55% | INR 132.10 | INR 132.10 | INR 129.40 | 3.12K |
| 2026-09-29 | INR 130.38 | +1.64% | INR 129.00 | INR 132.00 | INR 127.60 | 57.69K |
| 2026-09-28 | INR 128.28 | +2.33% | INR 126.70 | INR 129.90 | INR 122.20 | 31.29K |
| 2026-09-25 | INR 125.36 | -2.94% | INR 130.00 | INR 130.00 | INR 123.00 | 6.37K |
| 2026-09-24 | INR 129.16 | +2.11% | INR 129.90 | INR 129.90 | INR 125.50 | 23.97K |
| 2026-09-23 | INR 126.49 | +0.25% | INR 127.94 | INR 127.94 | INR 125.00 | 53.45K |
| 2026-09-22 | INR 126.18 | -1.67% | INR 131.00 | INR 131.00 | INR 125.50 | 26.66K |
| 2026-09-21 | INR 128.32 | +1.59% | INR 130.38 | INR 132.40 | INR 125.00 | 91.88K |
| 2026-09-18 | INR 126.31 | -4.37% | INR 125.48 | INR 127.99 | INR 125.48 | 90.68K |
| 2026-09-17 | INR 132.08 | +4.12% | INR 126.00 | INR 132.95 | INR 125.98 | 42.54K |
| 2026-09-16 | INR 126.85 | +5.00% | INR 122.00 | INR 126.85 | INR 116.00 | 71.79K |
| 2026-09-15 | INR 120.81 | +1.54% | INR 122.00 | INR 122.50 | INR 117.40 | 34.70K |
| 2026-09-11 | INR 118.98 | -0.45% | INR 120.55 | INR 120.55 | INR 116.00 | 12.12K |
| 2026-09-10 | INR 119.52 | +0.27% | INR 119.45 | INR 120.75 | INR 117.04 | 18.37K |
| 2026-09-09 | INR 119.20 | -1.14% | INR 120.60 | INR 122.04 | INR 117.53 | 25.70K |
| 2026-09-08 | INR 120.57 | -1.07% | INR 121.85 | INR 121.85 | INR 119.99 | 35.61K |
| 2026-09-07 | INR 121.87 | +3.10% | INR 117.45 | INR 124.00 | INR 116.10 | 265.12K |
| 2026-09-04 | INR 118.21 | +1.56% | INR 116.39 | INR 118.44 | INR 116.39 | 25.94K |
| 2026-09-03 | INR 116.39 | +0.99% | INR 116.94 | INR 120.45 | INR 116.00 | 32.93K |
| 2026-09-02 | INR 115.25 | -0.15% | INR 116.57 | INR 117.41 | INR 114.80 | 13.99K |
| 2026-09-01 | INR 115.42 | -0.32% | INR 115.80 | INR 116.98 | INR 115.00 | 8.34K |
| 2026-08-31 | INR 115.79 | -1.83% | INR 117.49 | INR 117.49 | INR 115.30 | 38.71K |
| 2026-08-28 | INR 117.95 | -0.03% | INR 117.90 | INR 118.50 | INR 115.50 | 38.96K |
| 2026-08-27 | INR 117.99 | +2.08% | INR 116.00 | INR 118.95 | INR 114.55 | 51.11K |
| 2026-08-26 | INR 115.59 | -3.04% | INR 119.50 | INR 119.50 | INR 115.41 | 28.92K |
| 2026-08-25 | INR 119.21 | +1.78% | INR 117.50 | INR 120.44 | INR 117.00 | 26.47K |
| 2026-08-24 | INR 117.13 | -2.20% | INR 119.99 | INR 119.99 | INR 116.42 | 6.35K |
| 2026-08-21 | INR 119.76 | +0.53% | INR 118.99 | INR 120.60 | INR 117.56 | 11.51K |
| 2026-08-20 | INR 119.13 | -4.51% | INR 125.05 | INR 125.06 | INR 118.52 | 191.97K |
| 2026-08-19 | INR 124.75 | +2.60% | INR 121.59 | INR 127.67 | INR 119.96 | 159.02K |
| 2026-08-18 | INR 121.59 | +4.94% | INR 116.00 | INR 121.66 | INR 114.95 | 308.13K |
| 2026-08-17 | INR 115.87 | -1.21% | INR 116.73 | INR 116.73 | INR 112.98 | 43.22K |
| 2026-08-14 | INR 117.28 | -5.00% | INR 125.12 | INR 125.12 | INR 117.28 | 47.00K |
| 2026-08-13 | INR 123.45 | +1.62% | INR 124.37 | INR 124.37 | INR 120.90 | 26.91K |
| 2026-08-12 | INR 121.48 | -0.22% | INR 124.64 | INR 124.64 | INR 120.99 | 17.10K |
| 2026-08-11 | INR 121.75 | +2.28% | INR 120.80 | INR 123.48 | INR 119.96 | 18.95K |
| 2026-08-10 | INR 119.03 | -4.77% | INR 117.15 | INR 121.84 | INR 117.15 | 36.81K |
| 2026-08-07 | INR 125.00 | -1.60% | INR 125.95 | INR 127.79 | INR 122.50 | 45.06K |
| 2026-08-06 | INR 127.03 | +0.94% | INR 124.97 | INR 127.71 | INR 120.10 | 51.74K |
| 2026-08-05 | INR 125.85 | -2.82% | INR 134.96 | INR 134.96 | INR 123.03 | 45.06K |
| 2026-08-04 | INR 129.50 | -2.63% | INR 137.98 | INR 137.98 | INR 128.09 | 5.37K |
| 2026-08-03 | INR 133.00 | -0.84% | INR 136.00 | INR 136.00 | INR 128.55 | 5.28K |
| 2026-07-31 | INR 134.13 | +3.11% | INR 134.31 | INR 136.59 | INR 130.80 | 19.93K |
| 2026-07-30 | INR 130.09 | -2.39% | INR 135.50 | INR 135.50 | INR 130.01 | 6.44K |
| 2026-07-29 | INR 133.28 | +0.96% | INR 134.89 | INR 134.89 | INR 127.05 | 2.90K |
| 2026-07-28 | INR 132.01 | -1.55% | INR 133.90 | INR 133.90 | INR 132.01 | 396 |
| 2026-07-27 | INR 134.09 | +1.59% | INR 131.99 | INR 134.19 | INR 131.05 | 92.02K |
| 2026-07-24 | INR 131.99 | +0.53% | INR 133.18 | INR 133.18 | INR 129.00 | 5.34K |
| 2026-07-23 | INR 131.30 | -0.52% | INR 132.45 | INR 132.45 | INR 131.30 | 673 |
| 2026-07-22 | INR 131.99 | +0.55% | INR 133.19 | INR 133.19 | INR 130.10 | 17.43K |
| 2026-07-21 | INR 131.27 | -0.11% | INR 131.44 | INR 131.44 | INR 129.70 | 18.14K |
| 2026-07-20 | INR 131.42 | +0.81% | INR 130.00 | INR 132.99 | INR 129.40 | 18.39K |
| 2026-07-17 | INR 130.36 | -0.10% | INR 131.79 | INR 131.79 | INR 126.75 | 15.25K |
| 2026-07-16 | INR 130.49 | +0.38% | INR 131.94 | INR 131.94 | INR 129.00 | 1.05K |
| 2026-07-15 | INR 130.00 | +2.29% | INR 129.59 | INR 131.00 | INR 127.60 | 5.23K |
| 2026-07-14 | INR 127.09 | -1.48% | INR 132.97 | INR 132.97 | INR 127.00 | 3.49K |
| 2026-07-13 | INR 129.00 | +0.37% | INR 131.98 | INR 131.98 | INR 128.50 | 3.44K |
| 2026-07-10 | INR 128.53 | +0.11% | INR 128.94 | INR 129.00 | INR 128.00 | 52.82K |
| 2026-07-09 | INR 128.39 | +1.84% | INR 130.00 | INR 130.00 | INR 126.15 | 18.66K |
| 2026-07-08 | INR 126.07 | -3.02% | INR 129.80 | INR 129.95 | INR 126.00 | 17.63K |
| 2026-07-07 | INR 130.00 | +1.40% | INR 129.00 | INR 130.95 | INR 129.00 | 13.37K |
| 2026-07-06 | INR 128.20 | -3.14% | INR 130.23 | INR 131.90 | INR 128.20 | 6.62K |
| 2026-07-03 | INR 132.35 | +1.36% | INR 131.55 | INR 133.00 | INR 130.10 | 3.17K |
| 2026-07-02 | INR 130.57 | +0.34% | INR 131.48 | INR 131.48 | INR 128.06 | 10.99K |
| 2026-07-01 | INR 130.13 | +0.08% | INR 131.39 | INR 131.39 | INR 125.35 | 6.87K |
| 2026-06-30 | INR 130.03 | -1.04% | INR 131.55 | INR 131.55 | INR 128.00 | 4.89K |
| 2026-06-29 | INR 131.40 | +2.32% | INR 133.00 | INR 133.88 | INR 127.60 | 12.16K |
| 2026-06-26 | INR 128.42 | 0.00% | INR 128.42 | INR 128.42 | INR 128.42 | 0 |
| 2026-06-25 | INR 128.42 | -2.64% | INR 133.40 | INR 134.45 | INR 127.00 | 22.96K |
| 2026-06-24 | INR 131.90 | -1.52% | INR 134.44 | INR 134.44 | INR 131.50 | 6.50K |
| 2026-06-23 | INR 133.94 | -0.84% | INR 135.08 | INR 136.69 | INR 130.28 | 10.60K |
| 2026-06-22 | INR 135.08 | -4.25% | INR 141.42 | INR 141.50 | INR 134.02 | 14.52K |
| 2026-06-19 | INR 141.07 | +2.60% | INR 139.94 | INR 144.36 | INR 133.40 | 195.06K |
| 2026-06-18 | INR 137.49 | +0.13% | INR 143.85 | INR 143.85 | INR 132.31 | 21.94K |
| 2026-06-17 | INR 137.31 | +1.26% | INR 138.00 | INR 139.69 | INR 135.00 | 35.36K |
| 2026-06-16 | INR 135.60 | -2.08% | INR 140.40 | INR 140.40 | INR 135.05 | 6.75K |
| 2026-06-15 | INR 138.48 | +0.98% | INR 140.40 | INR 140.40 | INR 136.50 | 1.02K |
| 2026-06-12 | INR 137.14 | +0.18% | INR 139.50 | INR 139.50 | INR 136.00 | 1.72K |
| 2026-06-11 | INR 136.89 | -0.04% | INR 138.95 | INR 139.00 | INR 133.50 | 2.41K |
| 2026-06-10 | INR 136.94 | -0.85% | INR 139.80 | INR 139.80 | INR 135.90 | 6.57K |
| 2026-06-09 | INR 138.12 | +0.66% | INR 140.44 | INR 140.44 | INR 135.00 | 3.41K |
| 2026-06-08 | INR 137.22 | -1.98% | INR 138.65 | INR 143.90 | INR 136.08 | 7.96K |
| 2026-06-05 | INR 139.99 | +0.70% | INR 140.00 | INR 145.97 | INR 139.60 | 26.08K |
| 2026-06-04 | INR 139.02 | -0.57% | INR 142.00 | INR 142.00 | INR 138.90 | 5.08K |
| 2026-06-03 | INR 139.82 | -0.12% | INR 140.94 | INR 140.94 | INR 139.00 | 2.38K |
| 2026-06-02 | INR 139.99 | +0.52% | INR 141.70 | INR 141.70 | INR 136.80 | 7.39K |
| 2026-06-01 | INR 139.27 | -0.59% | INR 140.89 | INR 141.88 | INR 135.80 | 31.43K |
| 2026-05-29 | INR 140.09 | -0.46% | INR 142.00 | INR 142.00 | INR 136.62 | 18.16K |
| 2026-05-28 | INR 140.74 | 0.00% | INR 140.74 | INR 140.74 | INR 140.74 | 0 |
| 2026-05-27 | INR 140.74 | +0.61% | INR 141.98 | INR 141.98 | INR 136.00 | 7.44K |