Price Data Selection & Download
The Byke Hospitality Share Price All Time Records & Statistics (Sep 2025 - May 2026)
153 daily OHLCV records on NSE from Sept. 2025 to May 2026. For live price, key ratios and fundamentals, see The Byke Hospitality share price today.
Share Price All Time High
₹76.73
September 08, 2025
NSE Exchange
Share Price All Time Low
₹26.25
March 27, 2026
NSE Exchange
Highest Volume Trading Day
696,399
March 18, 2026 • ₹33.81
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
BYKE daily open, high, low, close and volume (OHLCV) on NSE — 81 records.
Total Records
81
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹37.30 | ₹37.30 | ₹35.80 | ₹36.10 | 37,461 |
| 2026-05-26 | ₹37.38 | ₹37.38 | ₹35.74 | ₹36.48 | 119,789 |
| 2026-05-25 | ₹37.87 | ₹37.87 | ₹35.41 | ₹35.82 | 30,142 |
| 2026-05-22 | ₹36.50 | ₹36.50 | ₹35.86 | ₹36.10 | 62,060 |
| 2026-05-21 | ₹35.93 | ₹36.67 | ₹35.11 | ₹35.95 | 64,842 |
| 2026-05-20 | ₹35.11 | ₹35.93 | ₹34.11 | ₹34.93 | 23,697 |
| 2026-05-19 | ₹34.37 | ₹35.64 | ₹34.36 | ₹35.10 | 19,102 |
| 2026-05-18 | ₹34.24 | ₹35.60 | ₹33.39 | ₹34.25 | 70,432 |
| 2026-05-15 | ₹35.74 | ₹35.82 | ₹34.24 | ₹34.86 | 43,906 |
| 2026-05-14 | ₹36.00 | ₹36.40 | ₹35.10 | ₹35.24 | 27,608 |
| 2026-05-13 | ₹35.48 | ₹36.91 | ₹34.15 | ₹35.66 | 30,446 |
| 2026-05-12 | ₹37.20 | ₹37.20 | ₹35.05 | ₹35.16 | 67,371 |
| 2026-04-15 | ₹39.25 | ₹42.75 | ₹39.25 | ₹41.88 | 62,902 |
| 2026-04-13 | ₹38.00 | ₹40.20 | ₹37.20 | ₹39.85 | 32,445 |
| 2026-04-10 | ₹39.61 | ₹40.73 | ₹39.00 | ₹39.11 | 65,625 |
| 2026-04-09 | ₹38.67 | ₹39.43 | ₹38.01 | ₹38.08 | 56,203 |
| 2026-04-08 | ₹38.95 | ₹39.42 | ₹37.10 | ₹38.47 | 182,211 |
| 2026-04-07 | ₹36.34 | ₹36.96 | ₹35.82 | ₹36.52 | 67,519 |
| 2026-04-06 | ₹38.70 | ₹39.33 | ₹34.25 | ₹35.89 | 541,857 |
| 2026-04-02 | ₹29.85 | ₹36.18 | ₹28.56 | ₹36.18 | 537,365 |
| 2026-04-01 | ₹27.24 | ₹30.67 | ₹27.24 | ₹30.15 | 172,721 |
| 2026-03-30 | ₹27.33 | ₹28.90 | ₹26.25 | ₹27.09 | 621,089 |
| 2026-03-27 | ₹30.37 | ₹30.70 | ₹26.25 | ₹27.33 | 527,490 |
| 2026-03-25 | ₹33.20 | ₹33.20 | ₹29.68 | ₹30.37 | 326,981 |
| 2026-03-24 | ₹31.97 | ₹32.92 | ₹29.55 | ₹31.86 | 329,291 |
| 2026-03-23 | ₹32.10 | ₹32.99 | ₹27.76 | ₹28.92 | 369,456 |
| 2026-03-20 | ₹32.99 | ₹34.66 | ₹32.44 | ₹32.88 | 116,085 |
| 2026-03-19 | ₹33.10 | ₹33.89 | ₹32.00 | ₹32.10 | 149,449 |
| 2026-03-18 | ₹34.00 | ₹35.23 | ₹32.50 | ₹33.81 | 696,399 |
| 2026-03-17 | ₹34.06 | ₹35.35 | ₹32.20 | ₹33.01 | 165,977 |
| 2026-03-16 | ₹36.30 | ₹37.28 | ₹33.22 | ₹33.88 | 249,478 |
| 2026-03-13 | ₹39.99 | ₹39.99 | ₹35.55 | ₹36.11 | 254,339 |
| 2026-03-12 | ₹39.80 | ₹40.20 | ₹38.81 | ₹39.44 | 67,545 |
| 2026-03-11 | ₹41.94 | ₹41.94 | ₹39.10 | ₹39.92 | 150,130 |
| 2026-03-10 | ₹41.99 | ₹41.99 | ₹39.81 | ₹40.16 | 197,677 |
| 2026-03-09 | ₹43.38 | ₹43.38 | ₹37.55 | ₹39.65 | 108,837 |
| 2026-03-06 | ₹40.00 | ₹42.55 | ₹40.00 | ₹41.09 | 22,364 |
| 2026-03-05 | ₹40.15 | ₹42.99 | ₹40.15 | ₹41.09 | 52,522 |
| 2026-03-04 | ₹39.60 | ₹41.35 | ₹39.34 | ₹40.01 | 97,149 |
| 2026-03-02 | ₹40.34 | ₹41.99 | ₹39.69 | ₹40.23 | 79,410 |
| 2026-02-27 | ₹44.99 | ₹44.99 | ₹41.71 | ₹41.93 | 75,052 |
| 2026-02-26 | ₹43.01 | ₹45.34 | ₹43.01 | ₹43.50 | 117,855 |
| 2026-02-25 | ₹47.96 | ₹47.96 | ₹42.11 | ₹43.42 | 107,506 |
| 2026-02-24 | ₹46.25 | ₹48.51 | ₹46.10 | ₹46.40 | 74,174 |
| 2026-02-23 | ₹49.00 | ₹49.00 | ₹46.57 | ₹47.08 | 35,687 |
| 2026-02-20 | ₹48.90 | ₹49.03 | ₹48.03 | ₹48.28 | 12,868 |
| 2026-02-19 | ₹48.03 | ₹49.53 | ₹48.03 | ₹48.48 | 15,789 |
| 2026-02-18 | ₹48.30 | ₹50.78 | ₹48.30 | ₹48.72 | 52,880 |
| 2026-02-17 | ₹49.00 | ₹49.11 | ₹48.36 | ₹48.60 | 53,700 |
| 2026-02-16 | ₹49.30 | ₹50.80 | ₹48.92 | ₹49.33 | 51,907 |
| 2026-02-13 | ₹51.26 | ₹51.51 | ₹50.10 | ₹50.81 | 34,547 |
| 2026-02-12 | ₹52.00 | ₹52.79 | ₹51.05 | ₹51.51 | 75,193 |
| 2026-02-11 | ₹52.41 | ₹52.82 | ₹51.52 | ₹51.81 | 104,203 |
| 2026-02-10 | ₹53.00 | ₹53.00 | ₹51.73 | ₹52.04 | 51,334 |
| 2026-02-09 | ₹53.73 | ₹53.73 | ₹51.00 | ₹51.76 | 150,966 |
| 2026-02-06 | ₹53.78 | ₹53.78 | ₹51.60 | ₹51.95 | 44,396 |
| 2026-02-05 | ₹51.51 | ₹54.00 | ₹51.51 | ₹52.12 | 106,112 |
| 2026-02-04 | ₹51.10 | ₹54.56 | ₹51.10 | ₹52.62 | 88,998 |
| 2026-02-03 | ₹52.65 | ₹53.50 | ₹51.45 | ₹52.66 | 146,613 |
| 2026-02-02 | ₹51.95 | ₹51.95 | ₹49.64 | ₹50.59 | 51,516 |
| 2026-02-01 | ₹50.45 | ₹53.00 | ₹49.21 | ₹51.19 | 67,326 |
| 2026-01-30 | ₹52.80 | ₹52.80 | ₹49.07 | ₹50.21 | 132,202 |
| 2026-01-29 | ₹50.90 | ₹50.90 | ₹49.38 | ₹50.32 | 27,500 |
| 2026-01-28 | ₹46.95 | ₹50.50 | ₹46.95 | ₹50.04 | 61,573 |
| 2026-01-27 | ₹52.80 | ₹52.80 | ₹46.00 | ₹46.62 | 162,234 |
| 2026-01-23 | ₹51.34 | ₹53.99 | ₹51.05 | ₹51.28 | 29,796 |
| 2026-01-22 | ₹53.90 | ₹53.90 | ₹50.10 | ₹52.63 | 59,693 |
| 2026-01-21 | ₹53.25 | ₹53.88 | ₹50.29 | ₹51.10 | 63,617 |
| 2026-01-20 | ₹53.05 | ₹55.40 | ₹52.93 | ₹53.12 | 43,512 |
| 2026-01-19 | ₹53.51 | ₹55.48 | ₹52.45 | ₹53.10 | 66,598 |
| 2026-01-16 | ₹53.55 | ₹55.02 | ₹52.21 | ₹53.39 | 196,860 |
| 2026-01-14 | ₹53.00 | ₹55.30 | ₹52.26 | ₹53.03 | 108,939 |
| 2026-01-13 | ₹53.06 | ₹59.90 | ₹52.55 | ₹53.78 | 282,203 |
| 2026-01-12 | ₹55.50 | ₹55.50 | ₹52.00 | ₹52.66 | 54,703 |
| 2026-01-09 | ₹57.80 | ₹57.80 | ₹53.15 | ₹53.98 | 26,680 |
| 2026-01-08 | ₹57.34 | ₹59.50 | ₹55.68 | ₹56.62 | 82,246 |
| 2026-01-07 | ₹58.77 | ₹58.77 | ₹55.48 | ₹56.22 | 72,232 |
| 2026-01-06 | ₹60.89 | ₹60.89 | ₹56.05 | ₹57.19 | 94,508 |
| 2026-01-05 | ₹55.75 | ₹61.65 | ₹54.00 | ₹59.00 | 531,490 |
| 2026-01-02 | ₹51.75 | ₹55.00 | ₹50.45 | ₹53.74 | 132,648 |
| 2026-01-01 | ₹51.55 | ₹51.55 | ₹50.05 | ₹50.55 | 57,517 |
The Byke Hospitality Share Price Performance Analysis (Sep 2025 - May 2026)
BYKE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.59%
₹50.55 → ₹36.10
Year to Date
Price Volatility
19.42%
Medium Volatility
Year to Date
Average Daily Volume
132,133
Year to Date Average
NSE Exchange
The Byke Hospitality Share Price History – Frequently Asked Questions
Common questions about BYKE historical data and records. Explore BYKE fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of The Byke Hospitality (BYKE)?
The all-time high share price of The Byke Hospitality was ₹76.73 recorded on September 08, 2025 on the NSE exchange.
What is the all-time low share price of The Byke Hospitality (BYKE)?
The all-time low share price of The Byke Hospitality was ₹26.25 recorded on March 27, 2026 on the NSE exchange.
How can I download BYKE historical share price data?
You can download The Byke Hospitality historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BYKE shares?
The highest trading volume day for The Byke Hospitality was 696,399 shares traded on March 18, 2026 on the NSE exchange, with share price at ₹33.81.