The Byke Hospitality Limited - BYKE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.9	48.28	48.28	49.03	48.03	16,112
February 19, 2026	48.03	48.48	48.48	49.53	48.03	15,988
February 18, 2026	48.3	48.72	48.72	50.78	48.3	52,956
February 17, 2026	49	48.6	48.6	49.11	48.36	54,000
February 16, 2026	49.3	49.33	49.33	50.8	48.92	52,136
February 13, 2026	51.26	50.81	50.81	51.51	50.1	34,690
February 12, 2026	52	51.51	51.51	52.79	51.05	75,693
February 11, 2026	52.41	51.81	51.81	52.82	51.52	104,872
February 10, 2026	53	52.04	52.04	53	51.73	51,726
February 09, 2026	53.73	51.76	51.76	53.73	51	154,270
February 06, 2026	53.78	51.95	51.95	53.78	51.6	44,759
February 05, 2026	51.51	52.12	52.12	54	51.51	106,113
February 04, 2026	51.1	52.62	52.62	54.56	51.1	89,184
February 03, 2026	52.65	52.66	52.66	53.5	51.45	146,885
February 02, 2026	51.95	50.59	50.59	51.95	49.64	51,516
February 01, 2026	50.45	51.19	51.19	53	49.21	67,326
January 30, 2026	52.8	50.21	50.21	52.8	49.07	231,595
January 29, 2026	50.9	50.32	50.32	50.9	49.38	27,700
January 28, 2026	46.95	50.04	50.04	50.5	46.95	61,782
January 27, 2026	52.8	46.62	46.62	52.8	46	162,234
January 23, 2026	51.34	51.28	51.28	53.99	51.05	29,796
January 22, 2026	53.9	52.63	52.63	53.9	50.1	59,693
January 21, 2026	53.25	51.1	51.1	53.88	50.29	63,617
January 20, 2026	53.05	53.12	53.12	55.4	52.93	43,554
January 19, 2026	53.51	53.1	53.1	55.48	52.45	66,599
January 16, 2026	53.55	52.8	52.8	55.02	52.21	196,968
January 14, 2026	53	53.03	53.03	55.3	52.26	109,160
January 13, 2026	53.06	53.78	53.78	59.9	52.55	282,205
January 12, 2026	55.5	52.66	52.66	55.5	52	54,746
January 09, 2026	57.8	53.98	53.98	57.8	53.15	26,683
January 08, 2026	57.34	56.62	56.62	59.5	55.68	82,699
January 07, 2026	58.77	56.22	56.22	58.77	55.48	75,207
January 06, 2026	60.89	57.19	57.19	60.89	56.05	94,710
January 05, 2026	55.75	59	59	61.65	54	531,594
January 02, 2026	51.75	52.99	52.99	53	50.45	105,458
January 01, 2026	51.55	50.55	50.55	51.55	50.05	57,567
December 31, 2025	50.04	50.52	50.52	51.95	49.28	63,049
December 30, 2025	51.3	50.04	50.04	51.74	48	107,617
December 29, 2025	50.55	49.82	49.82	52.51	48.94	152,621
December 26, 2025	53.37	51.92	51.92	53.37	50.67	77,645
December 24, 2025	52.25	52.05	52.05	53.5	51.98	21,243
December 23, 2025	53.88	52.25	52.25	54	51.72	43,653
December 22, 2025	50.39	52.67	52.67	53.4	50.29	55,251
December 19, 2025	51.39	50.39	50.39	51.39	49.61	46,778
December 18, 2025	51.94	49.65	49.65	51.94	49.5	36,165
December 17, 2025	52.11	50.23	50.23	52.25	49.6	33,823
December 16, 2025	52.88	51.63	51.63	52.88	51.11	37,675
December 15, 2025	52.98	52.46	52.46	52.98	51.61	53,818
December 12, 2025	52.97	52.21	52.21	52.97	51	59,537
December 11, 2025	53.15	51.49	51.49	53.15	51.3	49,079
December 10, 2025	53.6	52.18	52.18	53.6	51.67	52,951
December 09, 2025	51.64	51.68	51.68	52.6	49.51	60,045
December 08, 2025	53.87	51.41	51.41	53.87	49.97	104,050
December 05, 2025	53.1	51.94	51.94	54.92	51.06	55,653
December 04, 2025	53.37	52.89	52.89	54.05	52.5	47,284
December 03, 2025	54.34	53.1	53.1	55.7	52.2	49,255
December 02, 2025	56.89	54.06	54.06	58.02	52.94	106,162
December 01, 2025	57.25	56.33	56.33	57.46	55.21	78,353
November 28, 2025	53.49	56.63	56.63	62.36	53.3	597,126
November 27, 2025	57	51.97	51.97	58.9	49.8	281,676

The Byke Hospitality Limited (BYKE.NS) NSE