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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	58.41	57.19	57.19	58.55	56	79,481
November 25, 2025	57.75	56.83	56.83	59.35	56.06	52,018
November 24, 2025	59	57.63	57.63	60.81	57	50,089
November 21, 2025	62.31	59.6	59.6	62.73	59.5	71,911
November 19, 2025	61.92	61.33	61.33	63.09	61.01	22,084
November 18, 2025	60.93	61.87	61.87	63	59.5	34,898
November 17, 2025	59.29	60.19	60.19	61.19	59.29	58,540
November 14, 2025	61.02	59.72	59.72	62.99	59.23	74,240
November 13, 2025	63.45	61.92	61.92	63.6	61	68,774
November 12, 2025	63.25	62.33	62.33	64.34	62	31,482
November 11, 2025	64	62.93	62.93	64.15	61.5	46,701
November 10, 2025	64.25	63.76	63.76	66.36	62.7	62,283
November 07, 2025	63.5	64.25	64.25	65.9	60.16	160,946
November 06, 2025	62.99	61.35	61.35	62.99	60.81	46,218
November 04, 2025	61.12	63.06	63.06	65.9	61.12	159,610
November 03, 2025	60.41	61.42	61.42	62	60	49,324
October 31, 2025	61.8	60.41	60.41	61.8	59.5	104,083
October 30, 2025	62	60.63	60.63	62	60.41	96,399
October 29, 2025	62.47	61.1	61.1	62.47	60.87	30,207
October 28, 2025	60.8	61.29	61.29	62	60.8	24,075
October 27, 2025	63.92	60.57	60.57	63.92	60	55,627
October 24, 2025	63.98	62.55	62.55	64.2	62.02	43,421
October 23, 2025	63	62.52	62.52	63.97	62	36,485
October 21, 2025	61.79	62.82	62.82	63	61.51	13,413
October 20, 2025	60.69	61.79	61.79	62	60.69	18,600
October 17, 2025	63.5	60.23	60.23	64	58.99	137,501
October 16, 2025	63.98	62.57	62.57	64.38	61.81	42,853
October 15, 2025	63.18	63.18	63.18	64.89	63	25,642
October 14, 2025	65.01	62.86	62.86	68.68	59.55	233,257
October 13, 2025	65.01	65.39	65.39	66.16	64.61	55,470
October 10, 2025	66.35	66.01	66.01	68.39	65.4	82,979
October 09, 2025	69.99	68.59	68.59	73.06	68.11	146,376
October 08, 2025	64.99	69.49	69.49	70.16	64.14	393,969
October 07, 2025	67	62.5	62.5	67	61.56	128,813
October 06, 2025	67.5	64.82	64.82	68.65	64.5	58,242
October 03, 2025	67.14	67.45	67.45	67.85	65.41	40,881
October 01, 2025	65.8	65.25	65.25	66.48	64.8	32,400
September 30, 2025	67.8	65.42	65.42	67.8	65.11	31,123
September 29, 2025	69.4	65.59	65.59	69.4	65.02	33,907
September 26, 2025	68.53	66.61	66.61	68.53	66	30,400
September 25, 2025	68.65	67.2	67.2	69.3	67.1	39,568
September 24, 2025	70	67.62	67.62	70.17	67.5	52,887
September 23, 2025	69	69.27	69.27	70.77	68.62	53,890
September 22, 2025	69.65	68.52	68.52	71.98	66.11	111,386
September 19, 2025	70.8	69.64	69.64	70.98	69.42	138,523
September 18, 2025	70	70.21	70.21	71.4	70	34,113
September 17, 2025	69	70.13	70.13	71.55	69	45,498
September 16, 2025	71.05	70.79	70.79	72.75	70.61	61,564
September 15, 2025	71	70.5	70.5	72.8	70.01	125,896
September 12, 2025	72.38	70.77	70.77	72.38	70.42	22,320
September 11, 2025	70.03	70.98	70.98	73.4	70.03	133,642
September 10, 2025	71.5	71.86	71.86	73	71.22	61,840
September 09, 2025	75	71.43	71.43	76.3	69.81	248,717
September 08, 2025	72	74.77	74.77	76.73	71.05	241,989

The Byke Hospitality Limited (BYKE.NS) NSE