The Byke Hospi.

The Byke Hospitality Ltd Historical Data

NSEBSE

₹51.63

(-1.58%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	59.29	61.19	59.29	60.19	1,371	35,28,485.4	40,693
18-Nov-2025	60.93	63	59.5	61.87	964	21,27,210.55	22,298
19-Nov-2025	61.92	63.09	61.01	61.33	733	13,59,627.46	12,157
20-Nov-2025	61.33	64	61.01	61.73	1,587	26,47,226.73	18,729
21-Nov-2025	62.31	62.73	59.5	59.6	1,915	43,24,052.72	42,964
24-Nov-2025	59	60.81	57	57.63	759	29,04,656.82	35,883
25-Nov-2025	57.75	59.35	56.06	56.83	1,977	29,78,231.52	21,819
26-Nov-2025	58.41	58.55	56	57.19	1,891	41,65,545.73	44,813
27-Nov-2025	57	58.9	49.8	51.97	1,529	1,47,91,383.89	1,26,560
28-Nov-2025	53.49	62.36	53.3	56.63	6,502	3,55,02,367.83	1,35,691
01-Dec-2025	57.25	57.46	55.21	56.33	2,465	44,22,957.97	34,159
02-Dec-2025	56.89	58.02	52.94	54.06	3,304	58,43,424.07	39,316
03-Dec-2025	54.34	55.7	52.2	53.1	1,040	26,64,528.66	23,940
04-Dec-2025	53.37	54.05	52.5	52.89	2,088	25,13,084.72	18,303
05-Dec-2025	53.1	54.92	51.06	51.94	2,034	29,13,705.6	21,304
08-Dec-2025	53.87	53.87	49.97	51.41	2,738	53,29,820.75	54,427
09-Dec-2025	51.64	52.6	49.51	51.68	1,166	30,40,863.81	36,969
10-Dec-2025	53.6	53.6	51.67	52.18	1,527	27,63,570.24	28,471
11-Dec-2025	53.15	53.15	51.3	51.49	1,446	25,41,703.76	23,286
12-Dec-2025	52.97	52.97	51	52.21	934	31,02,567.04	43,119
15-Dec-2025	52.98	52.98	51.61	52.46	1,094	27,53,244.01	36,361
16-Dec-2025	52.88	52.88	51.11	51.63	1,309	19,49,043.6	18,266

The Byke Hospi.: Related NEWS

No Record Found

Invest wise with Expert advice