The Byke Hospitality Limited (BYKE.NS) NSE

36.88

+0.74(+2.05%)

Updated at June 03 10:21AM

Currency In INR

BYKE.NS Historical Return

If you invested ₹1000 in The Byke Hospitality Limited (BYKE.NS) 10 years ago, it would be worth ₹217.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,149.13, while ₹1000 invested 1 year ago would be worth ₹380.54. This corresponds to total returns of -78.28%, 14.91%, -61.95%, respectively, with annualized returns of -14.15%, 2.82%, -61.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BYKE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	34.88	36.14	36.14	36.62	34.31	55,824
June 01, 2026	36	34.88	34.88	36	34.46	14,139
May 29, 2026	37	35	35	37	34.81	63,985
May 27, 2026	37.3	36.1	36.1	37.3	35.8	37,461
May 26, 2026	37.38	36.48	36.48	37.38	35.74	121,875
May 25, 2026	37.87	35.82	35.82	37.87	35.41	30,142
May 22, 2026	36.5	36.1	36.1	36.5	35.86	62,189
May 21, 2026	35.93	35.95	35.95	36.67	35.11	65,290
May 20, 2026	35.11	34.93	34.93	35.93	34.11	23,697
May 19, 2026	34.37	35.1	35.1	35.64	34.36	19,598
May 18, 2026	34.24	34.25	34.25	35.6	33.39	70,433
May 15, 2026	35.74	34.86	34.86	35.82	34.24	44,242
May 14, 2026	36	35.24	35.24	36.4	35.1	29,679
May 13, 2026	35.48	35.66	35.66	36.91	34.15	30,446
May 12, 2026	37.2	35.16	35.16	37.2	35.05	67,667
May 11, 2026	38	36.86	36.86	38	36.52	32,905
May 08, 2026	38.65	38.14	38.14	38.65	37.12	23,087
May 07, 2026	36.45	38.18	38.18	38.27	36.45	79,055
May 06, 2026	34.1	36.45	36.45	36.63	34.1	103,043
May 05, 2026	35	34.89	34.89	35.94	34.8	77,024
May 04, 2026	35.69	35.46	35.46	36.79	35	77,095
April 30, 2026	38.14	36.71	36.71	38.14	36.36	80,851
April 29, 2026	38.85	37.91	37.91	38.85	37.25	22,688
April 28, 2026	37.24	37.73	37.73	38.27	36.8	17,649
April 27, 2026	37	37.24	37.24	37.58	37	38,922
April 24, 2026	38.58	37.71	37.71	38.58	37	35,176
April 23, 2026	38.27	38.63	38.63	38.85	37.7	27,857
April 22, 2026	39.47	38.27	38.27	40.3	38	59,733
April 21, 2026	41.08	39.53	39.53	41.08	39.03	113,400
April 20, 2026	41.22	41.08	41.08	43	40.83	39,211
April 17, 2026	43.53	42.94	42.94	44	42.06	35,227
April 16, 2026	42.2	43.06	43.06	44.6	42.2	86,222
April 15, 2026	39.25	41.88	41.88	42.75	39.25	62,177
April 13, 2026	38	39.85	39.85	40.2	37.2	32,405
April 10, 2026	39.61	39.11	39.11	40.73	39	66,052
April 09, 2026	38.67	38.08	38.08	39.43	38.01	56,415
April 08, 2026	38.95	38.47	38.47	39.42	37.1	184,691
April 07, 2026	36.34	36.52	36.52	36.96	35.82	67,519
April 06, 2026	38.7	35.89	35.89	39.33	34.25	542,508
April 02, 2026	29.85	36.18	36.18	36.18	28.56	537,497
April 01, 2026	27.24	30.15	30.15	30.67	27.24	172,721
March 30, 2026	27.33	27.09	27.09	28.9	26.25	622,888
March 27, 2026	30.37	27.33	27.33	30.7	26.25	527,490
March 25, 2026	33.2	30.37	30.37	33.2	29.68	326,417
March 24, 2026	31.97	31.86	31.86	32.92	29.55	330,271
March 23, 2026	32.1	28.92	28.92	32.99	27.76	370,274
March 20, 2026	-1	-1	32.88	-1	-1	0
March 19, 2026	33.1	32.1	32.1	33.89	32	149,421
March 18, 2026	34	33.81	33.81	35.23	32.5	696,214
March 17, 2026	34.06	33.01	33.01	35.35	32.2	165,977
March 16, 2026	36.3	33.88	33.88	37.28	33.22	249,483
March 13, 2026	39.99	36.11	36.11	39.99	35.55	254,403
March 12, 2026	39.8	39.44	39.44	40.2	38.81	68,545
March 11, 2026	41.94	39.92	39.92	41.94	39.1	150,131
March 10, 2026	41.99	40.16	40.16	41.99	39.81	197,677
March 09, 2026	43.38	39.65	39.65	43.38	37.55	108,837
March 06, 2026	40	41.09	41.09	42.55	40	22,603
March 05, 2026	40.15	41.09	41.09	42.99	40.15	53,082
March 04, 2026	-1	-1	40.01	-1	-1	0
March 02, 2026	40.34	40.23	40.23	41.99	39.69	79,670