The Byke Hospitality Limited (BYKE.NS) NSE

36.18

+6.03(+20.00%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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 02, 2026	40.34	40.23	40.23	41.99	39.69	79,670
February 27, 2026	44.99	41.93	41.93	44.99	41.71	75,105
February 26, 2026	43.01	43.5	43.5	45.34	43.01	118,175
February 25, 2026	47.96	43.42	43.42	47.96	42.11	107,506
February 24, 2026	46.25	46.4	46.4	48.51	46.1	74,474
February 23, 2026	49	47.08	47.08	49	46.57	37,187
February 20, 2026	48.9	48.28	0	49.03	48.03	16,112
February 19, 2026	48.03	48.48	0	49.53	48.03	15,988
February 18, 2026	48.3	48.72	0	50.78	48.3	52,956
February 17, 2026	49	48.6	0	49.11	48.36	54,000
February 16, 2026	49.3	49.33	0	50.8	48.92	52,136
February 13, 2026	51.26	50.81	0	51.51	50.1	34,690
February 12, 2026	52	51.51	0	52.79	51.05	75,693
February 11, 2026	52.41	51.81	0	52.82	51.52	104,872
February 10, 2026	53	52.04	0	53	51.73	51,726
February 09, 2026	53.73	51.76	0	53.73	51	154,270
February 06, 2026	53.78	51.95	0	53.78	51.6	44,759
February 05, 2026	51.51	52.12	0	54	51.51	106,113
February 04, 2026	51.1	52.62	0	54.56	51.1	89,184
February 03, 2026	52.65	52.66	0	53.5	51.45	146,885
February 02, 2026	51.95	50.59	0	51.95	49.64	51,516
February 01, 2026	50.45	51.19	0	53	49.21	67,326
January 30, 2026	52.8	50.21	0	52.8	49.07	231,595
January 29, 2026	50.9	50.32	0	50.9	49.38	27,700
January 28, 2026	46.95	50.04	0	50.5	46.95	61,782
January 27, 2026	52.8	46.62	0	52.8	46	162,234
January 23, 2026	51.34	51.28	0	53.99	51.05	29,796
January 22, 2026	53.9	52.63	0	53.9	50.1	59,693
January 21, 2026	53.25	51.1	0	53.88	50.29	63,617
January 20, 2026	53.05	53.12	0	55.4	52.93	43,554
January 19, 2026	53.51	53.1	0	55.48	52.45	66,599
January 16, 2026	53.55	53.39	0	55.02	52.21	196,968
January 14, 2026	53	53.03	0	55.3	52.26	109,160
January 13, 2026	53.06	53.78	0	59.9	52.55	282,205
January 12, 2026	55.5	52.66	0	55.5	52	54,746
January 09, 2026	57.8	53.98	0	57.8	53.15	26,683
January 08, 2026	57.34	56.62	0	59.5	55.68	82,699
January 07, 2026	58.77	56.22	0	58.77	55.48	75,207
January 06, 2026	60.89	57.19	0	60.89	56.05	94,710
January 05, 2026	55.75	59	0	61.65	54	531,594
January 02, 2026	51.75	53.74	0	55	50.45	132,848
January 01, 2026	51.55	50.55	0	51.55	50.05	57,567