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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	72	69.76	69.76	72	69.01	24,703
September 04, 2025	71	70.72	70.72	72.1	69.8	74,391
September 03, 2025	72	70.33	70.33	72	69.31	9,146
September 02, 2025	71.94	70.6	70.6	71.94	67.3	22,796
September 01, 2025	71.94	69.89	69.89	71.94	68.64	21,306
August 29, 2025	72.4	68.88	68.88	72.4	67.3	8,421
August 28, 2025	71.84	69.72	69.72	71.84	69.5	12,385
August 26, 2025	71.26	69.95	69.95	72.35	69.1	11,178
August 25, 2025	70.06	70.91	70.91	72.67	70.06	15,696
August 22, 2025	70.31	70.7	70.7	71.95	70.31	18,828
August 21, 2025	71.5	71.2	71.2	73.69	71	28,817
August 20, 2025	74.98	71.55	71.55	74.98	71.3	38,721
August 19, 2025	74	72.36	72.36	74	72	12,801
August 18, 2025	73	73.05	73.05	75	71.37	18,280
August 14, 2025	72.02	72.61	72.61	73.92	71.6	8,818
August 13, 2025	74	73.07	73.07	74	70.25	33,579
August 12, 2025	74.67	72.48	72.48	74.67	71.35	44,456

The Byke Hospitality Limited (BYKE.NS) NSE