Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BYKE, The Byke Hospitality Ltd, INE319B01014, Listing: 15-Apr-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 107.0 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10; VWAP21: Low52 Price: 57.8 Barrier: 77.69; Drift%: -11.43
Basic Industry: Hotels & Resorts Total Equity: 52,279,300 Low52 Date: 04-Mar-2025 SHP: 42.25 / 2.14 / 0.0 / 55.61
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 101.79 / 57.8 Month: 85.3 / 74.35 Week: 75.9 / 70.25 Day: 71.84 / 69.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 71.84 71.84 69.50 69.72 70.39 -0.31 364.49 11,936 1.41 0 0.00 0.00 4
2 26-Aug 71.26 72.35 69.10 69.94 70.83 -1.37 365.64 11,078 1.31 0 0.00 0.00 4
3 25-Aug 70.06 72.67 70.06 70.91 70.72 0.30 370.71 15,296 1.81 0 0.00 0.00 5
4 22-Aug 70.31 71.95 70.31 70.70 70.82 -0.70 369.61 18,180 2.15 0 0.00 0.00 6
5 21-Aug 71.50 73.69 71.00 71.20 71.91 -0.49 372.23 28,314 3.35 0 0.00 0.00 10
6 20-Aug 74.98 74.98 71.30 71.55 72.20 -1.12 374.06 34,543 4.09 0 0.00 0.00 12
7 19-Aug 74.00 74.00 72.00 72.36 73.05 -0.94 378.29 12,641 1.50 0 0.00 0.00 4
8 18-Aug 73.00 75.00 71.37 73.05 73.59 0.61 381.90 17,839 2.11 0 0.00 0.00 6
9 14-Aug 72.02 73.92 71.60 72.61 72.63 -0.63 379.60 8,446 1.00 0 0.00 0.00 3
10 13-Aug 74.00 74.00 70.25 73.07 72.36 0.81 382.00 33,579 3.98 0 0.00 0.00 12
11 12-Aug 74.67 74.67 71.35 72.48 72.82 -0.93 378.92 44,447 5.26 0 0.00 0.00 15
12 11-Aug 73.25 75.90 73.00 73.16 74.58 -0.04 382.48 19,597 2.32 0 0.00 0.00 7
13 08-Aug 76.00 76.00 73.18 73.19 74.09 -2.36 382.63 9,474 1.12 0 0.00 0.00 3
14 07-Aug 75.98 75.98 74.00 74.96 74.63 1.28 391.89 8,872 1.05 0 0.00 0.00 3
15 06-Aug 76.00 76.00 73.80 74.01 74.60 -0.59 386.92 13,430 1.59 0 0.00 0.00 5
16 05-Aug 77.00 77.00 74.00 74.45 74.92 0.30 389.22 17,073 2.02 0 0.00 0.00 6
17 04-Aug 76.00 77.69 73.00 74.23 75.36 -2.05 388.07 73,554 8.71 0 0.00 0.00 25
18 01-Aug 76.50 78.00 74.00 75.78 76.05 -0.94 396.17 11,277 1.34 0 0.00 0.00 4
19 31-Jul 75.95 78.00 75.30 76.50 76.40 0.72 399.94 11,100 1.31 0 0.00 0.00 4
20 30-Jul 77.95 77.95 75.11 75.95 76.79 -2.98 397.06 22,832 2.70 0 0.00 0.00 8
21 29-Jul 78.50 79.94 74.35 78.28 76.73 0.50 409.24 35,320 4.18 0 0.00 0.00 12
22 28-Jul 81.88 81.88 77.49 77.89 78.26 -0.17 407.20 8,517 1.01 0 0.00 0.00 3
23 25-Jul 82.00 82.00 78.00 78.02 78.65 -1.63 407.88 14,134 1.67 0 0.00 0.00 5
24 24-Jul 80.50 80.50 78.55 79.31 79.53 -0.45 414.63 20,377 2.41 0 0.00 0.00 7
25 23-Jul 81.00 81.00 78.50 79.67 79.73 -0.64 416.51 16,318 1.93 0 0.00 0.00 6
26 22-Jul 79.00 81.40 78.50 80.18 79.75 0.17 419.18 19,661 2.33 0 0.00 0.00 7
27 21-Jul 79.99 81.45 76.00 80.04 78.57 0.06 418.44 22,530 2.67 0 0.00 0.00 8
28 18-Jul 81.00 81.00 79.01 79.99 80.15 -1.22 418.18 18,716 2.22 0 0.00 0.00 6
29 17-Jul 81.00 82.43 80.00 80.98 81.08 -0.77 423.36 29,892 3.54 0 0.00 0.00 10
30 16-Jul 81.00 81.95 80.00 81.61 80.65 1.95 426.65 27,777 3.29 0 0.00 0.00 10
31 15-Jul 80.88 82.46 79.05 80.05 80.36 -0.53 418.50 22,642 2.68 0 0.00 0.00 8
32 14-Jul 82.00 83.00 80.00 80.48 80.65 -0.30 420.74 17,111 2.03 0 0.00 0.00 6
33 11-Jul 83.85 83.85 80.00 80.72 81.20 -0.85 422.00 21,694 2.57 0 0.00 0.00 7
34 10-Jul 82.98 82.98 80.00 81.41 81.30 0.16 425.61 20,392 2.41 0 0.00 0.00 7
35 09-Jul 83.00 84.98 80.80 81.28 81.94 -2.51 424.93 42,041 4.98 0 0.00 0.00 14
36 08-Jul 82.11 85.30 82.11 83.37 83.52 -1.55 435.85 23,712 2.81 0 0.00 0.00 8
37 07-Jul 84.00 85.00 82.00 84.68 84.12 2.79 442.70 66,867 7.92 0 0.00 0.00 23
38 04-Jul 82.75 83.80 82.00 82.38 82.63 -0.45 430.68 51,653 6.11 0 0.00 0.00 18
39 03-Jul 81.86 83.88 80.51 82.75 81.99 1.09 432.61 15,102 1.79 0 0.00 0.00 5
40 02-Jul 84.80 84.80 80.11 81.86 83.12 -1.69 427.96 44,538 5.27 0 0.00 0.00 15
41 01-Jul 83.30 84.80 83.00 83.27 83.60 -0.08 435.33 22,821 2.70 0 0.00 0.00 8
42 30-Jun 82.53 86.40 82.53 83.34 83.28 0.48 435.70 33,288 3.94 0 0.00 0.00 11
43 27-Jun 83.00 85.30 82.01 82.94 83.13 0.07 433.60 31,780 3.76 0 0.00 0.00 11
44 26-Jun 85.00 86.00 81.60 82.88 83.79 -2.93 433.29 40,615 4.81 0 0.00 0.00 14
45 25-Jun 85.88 86.30 84.30 85.38 85.60 -0.58 446.36 19,304 2.29 0 0.00 0.00 7
46 24-Jun 85.00 86.50 82.65 85.88 84.88 2.84 448.97 18,518 2.19 0 0.00 0.00 6
47 23-Jun 85.00 85.00 81.30 83.51 83.59 0.29 436.58 19,504 2.31 0 0.00 0.00 7
48 20-Jun 87.00 87.00 82.50 83.27 83.90 -2.14 435.33 65,213 7.72 0 0.00 0.00 22
49 19-Jun 88.49 88.49 83.00 85.09 85.98 -1.30 444.84 59,754 7.07 0 0.00 0.00 21
50 18-Jun 88.20 88.90 85.50 86.21 86.45 -2.21 450.70 19,342 2.29 0 0.00 0.00 7
51 17-Jun 91.49 91.49 86.51 88.16 88.17 -0.58 460.89 17,849 2.11 0 0.00 0.00 6
52 16-Jun 86.00 90.75 85.50 88.67 88.24 2.41 463.56 43,970 5.21 0 0.00 0.00 15
53 13-Jun 89.00 89.00 85.60 86.58 87.08 -2.71 452.63 47,904 5.67 0 0.00 0.00 16
54 12-Jun 89.50 91.29 88.55 88.99 89.84 -0.32 465.23 27,921 3.31 0 0.00 0.00 10
55 11-Jun 90.00 91.10 88.00 89.28 89.86 -0.02 466.75 84,165 9.96 0 0.00 0.00 29
56 10-Jun 91.07 92.00 89.00 89.30 90.42 -1.94 466.85 70,050 8.29 0 0.00 0.00 24
57 09-Jun 91.03 93.89 90.00 91.07 91.84 0.04 476.11 59,116 7.00 0 0.00 0.00 20
58 06-Jun 93.00 93.00 89.00 91.03 91.35 0.17 475.90 39,232 4.64 0 0.00 0.00 13
59 05-Jun 91.00 93.20 89.63 90.88 91.66 0.24 475.11 74,845 8.86 0 0.00 0.00 26
60 04-Jun 91.25 93.50 89.00 90.66 90.88 -0.72 473.96 51,002 6.04 0 0.00 0.00 18
61 03-Jun 95.50 96.00 90.71 91.32 92.57 -3.84 477.41 62,993 7.46 0 0.00 0.00 22
62 02-Jun 99.50 100.00 89.35 94.97 93.53 -3.80 496.50 489,494 57.95 300,595 300,595.00 2.81 103
63 30-May 100.00 100.00 95.51 98.72 97.84 -0.59 516.10 138,304 16.37 81,680 81,680.00 0.80 28
64 29-May 94.19 100.80 94.00 99.31 98.41 5.44 519.19 594,129 70.34 392,200 392,200.00 3.86 135
65 28-May 95.75 96.99 93.31 94.19 95.21 -0.70 492.42 98,465 11.66 64,091 64,091.00 0.61 22
66 27-May 96.60 96.60 94.54 94.85 95.08 -0.08 495.87 38,538 4.56 24,453 24,453.00 0.23 8
67 26-May 95.50 98.02 94.54 94.93 96.27 -1.19 496.29 110,051 13.03 71,188 71,188.00 0.69 24

Similar Stocks: JUNIPER    MHRIL    PARKHOTELS    SAMHI    INDHOTEL    ADVANIHOTR    AHLEAST    APOLSINHOT    ASIANHOTNR    BLUECOAST    BYKE    CCHHL    DIL    EIHAHOTELS    HAVISHA    HLVLTD    ITDC    KAMATHOTEL    KAUSHALYA    ORIENTHOT    RHL    ROHLTD    SINCLAIR    TAJGVK    TGBHOTELS    VHLTD    CHALET    EIHOTEL    LEMONTREE    VENTIVE    ITCHOTELS    GCHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com