The Byke Hospi.

The Byke Hospitality Ltd Historical Data

NSEBSE

₹48.28

(-0.41%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	53.25	53.88	50.29	51.1	1,000	32,90,453.66	39,960
22-Jan-2026	53.9	53.9	50.1	52.63	870	30,93,699.74	33,303
23-Jan-2026	51.34	53.99	51.05	51.28	541	15,42,047.83	20,152
27-Jan-2026	52.8	52.8	46	46.62	3,904	78,47,123.8	99,841
28-Jan-2026	46.95	50.5	46.95	50.04	1,776	30,19,286.52	30,813
29-Jan-2026	50.9	50.9	49.38	50.32	450	13,81,983.5	18,621
30-Jan-2026	52.8	52.8	49.07	50.21	418	66,37,594.92	1,24,339
01-Feb-2026	50.45	53	49.21	51.19	1,527	34,56,336.16	34,509
02-Feb-2026	51.95	51.95	49.64	50.59	1,951	26,04,568.42	18,239
03-Feb-2026	52.65	53.5	51.45	52.66	1,579	77,58,536.59	1,15,294
04-Feb-2026	51.1	54.56	51.1	52.62	974	47,34,888.24	55,076
05-Feb-2026	51.51	54	51.51	52.12	2,478	56,04,424.85	62,400
06-Feb-2026	53.78	53.78	51.6	51.95	1,763	23,09,959.81	21,344
09-Feb-2026	53.73	53.73	51	51.76	1,205	78,23,801.78	1,22,959
10-Feb-2026	53	53	51.73	52.04	798	26,84,590.38	29,881
11-Feb-2026	52.41	52.82	51.52	51.81	923	54,28,070.07	90,932
12-Feb-2026	52	52.79	51.05	51.51	635	38,95,924.12	52,382
13-Feb-2026	51.26	51.51	50.1	50.81	1,628	17,50,868.38	13,178
16-Feb-2026	49.3	50.8	48.92	49.33	825	25,84,416.93	28,617
17-Feb-2026	49	49.11	48.36	48.6	734	26,18,834.52	33,887
18-Feb-2026	48.3	50.78	48.3	48.72	1,123	26,00,534.31	28,933
19-Feb-2026	48.03	49.53	48.03	48.48	443	7,68,374.19	8,108

The Byke Hospi.: Related NEWS

No Record Found

Invest wise with Expert advice