The Byke Hospitality Limited (BYKE.NS) NSE

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 ₹206.06 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,237.86, while ₹1000 invested 1 year ago would be worth ₹456.49. This corresponds to total returns of -79.39%, 23.79%, -54.35%, respectively, with annualized returns of -14.6%, 4.36%, -54.35%.

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
August 21, 2026	32.3	32.37	32.37	32.98	32	14,821
August 20, 2026	31.5	32.74	32.74	33	31	22,117
August 19, 2026	31.77	31.5	31.5	31.96	31.45	6,210
August 18, 2026	31.48	31.81	31.81	32.3	30.9	16,836
August 17, 2026	31.59	31.49	31.49	31.59	30.2	13,103
August 14, 2026	31	31.2	31.2	31.45	31	14,054
August 13, 2026	31.8	30.99	30.99	32	30.82	53,992
August 12, 2026	32.99	31.61	31.61	33	31.35	93,883
August 11, 2026	32.83	32.95	32.95	33.49	32.2	39,806
August 10, 2026	33.99	32.99	32.99	33.99	32.3	73,318
August 07, 2026	34.45	33.62	33.62	34.5	33.5	11,501
August 06, 2026	33.9	34.11	34.11	34.98	33.85	14,906
August 05, 2026	35.53	34.29	34.29	35.53	34.08	24,320
August 04, 2026	35.5	34.83	34.83	35.5	33.56	24,354
August 03, 2026	35.49	34.45	34.45	35.49	34	18,547
July 31, 2026	34.49	35.16	35.16	35.5	33.08	27,036
July 30, 2026	34.74	34.49	34.49	34.74	32.27	96,447
July 29, 2026	32.2	33.5	33.5	33.5	32.2	8,110
July 28, 2026	33.25	32.5	32.5	33.25	32.48	5,761
July 27, 2026	33.88	32.75	32.75	33.88	32	14,222
July 23, 2026	33.67	32.16	32.16	33.67	32	14,000
July 22, 2026	33.77	32.74	32.74	33.77	32.6	18,501
July 21, 2026	32.03	32.51	32.51	34.48	32	16,131
July 20, 2026	32.42	32.95	32.95	33.95	32.41	22,909
July 17, 2026	32.29	33.41	33.41	34.24	32.29	9,777
July 16, 2026	34.4	33.68	33.68	34.4	32.91	13,745
July 15, 2026	33.59	33.48	33.48	33.98	32.65	15,636
July 14, 2026	33.05	33.19	33.19	33.43	32.72	19,090
July 13, 2026	35.25	33.66	33.66	35.25	33	39,233
July 10, 2026	34.35	34.15	34.15	35.2	33.56	21,476
July 09, 2026	33.75	34.34	34.34	34.59	33.2	18,262
July 08, 2026	33.14	33.09	33.09	34.75	32.9	37,967
July 07, 2026	32	33.14	33.14	33.5	32	18,640
July 06, 2026	32.95	32.53	32.53	33.3	31.51	15,437
July 03, 2026	32.9	32.55	32.55	33.75	32.51	12,449
July 02, 2026	33	32.66	32.66	33.45	32.35	53,087
July 01, 2026	33.97	33.11	33.11	34	32.1	28,357
June 30, 2026	32.94	33.34	33.34	33.89	32.06	24,538
June 29, 2026	33.32	32.54	32.54	33.59	32.06	38,281
June 25, 2026	34.5	33.64	33.64	34.84	33.01	22,371
June 24, 2026	34.21	34.13	34.13	34.51	34	127,861
June 23, 2026	35.45	34.97	34.97	35.45	34.2	114,480
June 22, 2026	35.1	35.37	35.37	35.44	34.17	63,988
June 19, 2026	35.31	35.11	35.11	36.45	34.72	45,210
June 18, 2026	34.87	35.49	35.49	36.8	34.5	57,068
June 17, 2026	36.1	35.81	35.81	38	35.6	69,991
June 16, 2026	36.62	36.34	36.34	39.41	36	191,927
June 15, 2026	33.8	36.85	36.85	37.3	33.8	133,495
June 12, 2026	32.31	33.91	33.91	34.87	32.31	42,553
June 11, 2026	34.48	33.38	33.38	34.59	33.18	23,788
June 10, 2026	34.88	34.49	34.49	35.46	34.34	11,359
June 09, 2026	34.34	34.71	34.71	35.45	34.23	12,220
June 08, 2026	35.01	34.5	34.5	35.52	34.1	27,143
June 05, 2026	35.98	35.51	35.51	36.75	34.62	30,230
June 04, 2026	36.45	35.2	35.2	36.5	35.11	32,149
June 03, 2026	35.53	36	36	36.88	35.51	14,222
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