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 ₹156.45 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹772.49, while ₹1000 invested 1 year ago would be worth ₹449.14. This corresponds to total returns of -84.35%, -22.75%, -55.09%, respectively, with annualized returns of -16.93%, -5.03%, -55.09%.

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
October 22, 2026	28.8	28.08	28.08	28.8	28	9,781
October 21, 2026	29.78	28.75	28.75	29.78	28.08	6,005
October 19, 2026	29	28.64	28.64	29.5	28.22	30,795
October 16, 2026	29.01	29.68	29.68	30	29.01	7,953
October 15, 2026	29.98	29.37	29.37	29.98	28.57	16,271
October 14, 2026	29.98	29.73	29.73	29.98	28.5	13,551
October 13, 2026	29.94	29.68	29.68	29.94	28.8	25,942
October 12, 2026	29	29.14	29.14	30.08	29	18,775
October 09, 2026	30	29.88	29.88	30.4	29.05	64,814
October 08, 2026	30.01	29.5	29.5	30.01	29.5	17,459
October 07, 2026	29.98	30.01	30.01	30.2	29.16	32,011
October 06, 2026	29.78	29.46	29.46	29.96	29	22,384
October 05, 2026	28.5	29.66	29.66	30.25	28.5	25,642
October 01, 2026	29.4	28.81	28.81	29.4	28.18	23,792
September 30, 2026	29.5	29.12	29.12	29.87	29	40,573
September 29, 2026	29.9	28.93	28.93	29.9	28.08	57,741
September 28, 2026	29.99	29.13	29.13	30	28.25	39,363
September 25, 2026	30	29.76	29.76	31.85	29.6	19,563
September 24, 2026	30.92	30.05	30.05	30.92	29.6	17,440
September 23, 2026	30.3	30.35	30.35	30.85	28.75	75,426
September 22, 2026	31	30.31	30.31	31	29.65	10,737
September 21, 2026	31.64	30.44	30.44	31.64	29.57	51,750
September 18, 2026	30.99	30.25	30.25	30.99	29.56	11,206
September 17, 2026	29.77	29.99	29.99	30.96	29.77	10,771
September 16, 2026	30.55	29.77	29.77	30.8	29.7	31,180
September 15, 2026	31.03	30.17	30.17	31.7	30.05	34,852
September 11, 2026	31.42	31.05	31.05	31.42	31	13,154
September 10, 2026	32	31.62	31.62	32	30.55	43,892
September 09, 2026	31.75	32.11	32.11	32.73	31.05	20,500
September 08, 2026	32	31.9	31.9	32.56	30.66	40,242
September 07, 2026	32.8	32	32	32.8	32	99,890
September 04, 2026	32.88	32.11	32.11	32.88	31.22	33,009
September 03, 2026	31.73	31.9	31.9	32	31	35,594
September 02, 2026	32.97	31.72	31.72	32.97	31.17	17,165
September 01, 2026	32.27	31.87	31.87	32.85	31.22	21,122
August 31, 2026	31.08	32.27	32.27	32.27	30.31	50,534
August 28, 2026	31	30.74	30.74	31.35	30.7	36,237
August 27, 2026	31.84	30.98	30.98	31.84	30.85	34,152
August 26, 2026	31.01	31.48	31.48	32.15	30.85	58,726
August 25, 2026	31.25	31.51	31.51	32	30.6	43,721
August 24, 2026	32.35	31.64	31.64	32.98	30.92	49,150
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