The Byke Hospitality Ltd(The Byke Hospi.) Share Historical Prices and Data | India Infoline

The Byke Hospitality Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
04-Apr-2024	64.9	65.5	62.6	64.75	834	10867615.4	107278	2.90	-0.15
05-Apr-2024	66	67.05	63.5	65.9	1228	9731245.15	89433	3.55	-0.10
08-Apr-2024	67	72.4	66.05	71.35	2007	22481276.45	188965	6.35	4.35
09-Apr-2024	72.25	72.85	69.3	70.8	2091	17890176.65	165231	3.55	-1.45
10-Apr-2024	69.7	71.85	69.55	70.15	863	7514717.3	70238	2.30	0.45
12-Apr-2024	70	71.7	68.5	68.9	1136	11837547.75	86805	3.20	-1.10
15-Apr-2024	67.9	68.2	63.6	66.4	1225	10079678.8	152025	4.60	-1.50
16-Apr-2024	66.4	69.75	65.45	67.4	1105	9528617.4	79463	4.30	1.00
18-Apr-2024	68.95	68.95	65.55	66.35	632	5484257.6	56256	3.40	-2.60
19-Apr-2024	64.05	68.4	64.05	66.2	591	3874824.95	32645	4.35	2.15
22-Apr-2024	66.4	67.75	64.5	64.9	612	4461736.15	50569	3.25	-1.50
23-Apr-2024	65.7	68.35	65.1	67	707	6250420.3	59865	3.25	1.30
24-Apr-2024	70.3	73.7	68.3	73.7	1993	28729437.5	266227	5.40	3.40
25-Apr-2024	77.1	77.4	72	73.45	2649	35730059.25	480324	5.40	-3.65
26-Apr-2024	75.7	76.1	70.2	74.2	1856	20102339.55	174574	5.90	-1.50
29-Apr-2024	75.5	78.05	74.15	75.35	2075	28828647	220988	3.90	-0.15
30-Apr-2024	75.55	77	73.5	74.05	1155	19537245	141120	3.50	-1.50
02-May-2024	74.9	75.5	73	74.8	707	10912361.25	113397	2.50	-0.10
03-May-2024	75.5	80.25	73.5	78.8	2735	45193096.35	370429	6.75	3.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.