The Byke Hospi.

The Byke Hospitality Ltd Historical Data

NSEBSE

₹51.94

(-1.80%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	62.99	62.99	60.81	61.35	540	28,65,499.55	33,417
07-Nov-2025	63.5	65.9	60.16	64.25	1,559	96,79,937.97	1,00,738
10-Nov-2025	64.25	66.36	62.7	63.76	1,014	39,87,337.55	41,293
11-Nov-2025	64	64.15	61.5	62.93	2,360	29,38,899.82	15,753
12-Nov-2025	63.25	64.34	62	62.33	676	19,93,742.68	17,520
13-Nov-2025	63.45	63.6	61	61.92	818	42,40,738.87	49,739
14-Nov-2025	61.02	62.99	59.23	59.72	1,392	44,83,213.34	48,630
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

The Byke Hospi.: Related NEWS

No Record Found

Invest wise with Expert advice