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: 100.8 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 29-May-2025 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10; VWAP21: Low52 Price: 26.25 Barrier: 30.67; Drift%: 16.02
Basic Industry: Hotels & Resorts Total Equity: 52,279,300 Low52 Date: 30-Mar-2026 SHP: 42.25 / 2.23 / 0.0 / 55.51
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 101.79 / 57.8 Month: 58.02 / 48.0 Week: 49.0 / 41.71 Day: 36.96 / 35.82 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 36.34 36.96 35.82 36.52 36.42 1.76 190.92 67,519 5.25 38,504 4.75 0.14 13
2 06-Apr 38.70 39.33 34.25 35.89 36.76 -0.80 187.63 541,857 42.11 160,029 19.73 0.59 55
3 02-Apr 29.85 36.18 28.56 36.18 33.25 20.00 189.15 537,365 41.76 196,884 24.28 0.65 68
4 01-Apr 27.24 30.67 27.24 30.15 30.06 11.30 157.62 172,721 13.42 129,243 15.94 0.39 45
5 30-Mar 27.33 28.90 26.25 27.09 27.55 -0.88 141.62 621,089 48.26 377,984 46.61 1.04 130
6 27-Mar 30.37 30.70 26.25 27.33 28.79 -10.01 142.88 527,490 40.99 373,864 46.10 1.08 129
7 25-Mar 33.20 33.20 29.68 30.37 31.05 -4.68 158.77 326,981 25.41 228,208 28.14 0.71 79
8 24-Mar 31.97 32.92 29.55 31.86 30.92 10.17 166.56 329,291 25.59 168,134 20.73 0.52 58
9 23-Mar 32.10 32.99 27.76 28.92 29.71 -12.04 151.19 369,456 28.71 187,248 23.09 0.56 65
10 20-Mar 32.99 34.66 32.44 32.88 33.32 2.43 171.89 116,085 9.02 58,800 7.25 0.20 20
11 19-Mar 33.10 33.89 32.00 32.10 32.68 -5.06 167.82 149,449 11.61 95,481 11.77 0.31 33
12 18-Mar 34.00 35.23 32.50 33.81 33.54 2.42 176.76 696,399 54.11 454,501 56.05 1.52 157
13 17-Mar 34.06 35.35 32.20 33.01 33.68 -2.57 172.57 165,977 12.90 111,328 13.73 0.37 38
14 16-Mar 36.30 37.28 33.22 33.88 34.64 -6.18 177.12 249,478 19.39 173,719 21.42 0.60 60
15 13-Mar 39.99 39.99 35.55 36.11 38.01 -8.44 188.78 254,339 19.76 192,562 23.75 0.73 66
16 12-Mar 39.80 40.20 38.81 39.44 39.67 -1.20 206.19 67,545 5.25 48,728 6.01 0.19 17
17 11-Mar 41.94 41.94 39.10 39.92 40.15 -0.60 208.70 150,130 11.67 113,109 13.95 0.45 39
18 10-Mar 41.99 41.99 39.81 40.16 40.20 1.29 209.95 197,677 15.36 178,552 22.02 0.72 62
19 09-Mar 43.38 43.38 37.55 39.65 38.52 -3.50 207.29 108,837 8.46 67,633 8.34 0.26 23
20 06-Mar 40.00 42.55 40.00 41.09 41.46 0.00 214.82 22,364 1.74 11,470 1.41 0.05 4
21 05-Mar 40.15 42.99 40.15 41.09 41.02 2.70 214.82 52,522 4.08 33,417 4.12 0.14 12
22 04-Mar 39.60 41.35 39.34 40.01 39.98 -0.55 209.17 97,149 7.55 62,994 7.77 0.25 22
23 02-Mar 40.34 41.99 39.69 40.23 40.31 -4.05 210.32 79,410 6.17 50,300 6.20 0.20 17
24 27-Feb 44.99 44.99 41.71 41.93 42.80 -3.61 219.21 75,052 5.83 44,671 5.51 0.19 15
25 26-Feb 43.01 45.34 43.01 43.50 44.22 0.18 227.41 117,855 9.16 84,555 10.43 0.37 29
26 25-Feb 47.96 47.96 42.11 43.42 44.58 -6.42 227.00 107,506 8.35 65,426 8.07 0.29 23
27 24-Feb 46.25 48.51 46.10 46.40 46.70 -1.44 242.58 74,174 5.76 63,081 7.78 0.29 22
28 23-Feb 49.00 49.00 46.57 47.08 47.50 -2.49 246.13 35,687 2.77 28,287 3.49 0.13 10
29 20-Feb 48.90 49.03 48.03 48.28 48.39 -0.41 252.40 12,868 1.00 9,355 1.15 0.05 3
30 19-Feb 48.03 49.53 48.03 48.48 48.67 -0.49 253.45 15,789 1.23 8,108 1.00 0.04 3
31 18-Feb 48.30 50.78 48.30 48.72 49.18 0.25 254.70 52,880 4.11 28,933 3.57 0.14 10
32 17-Feb 49.00 49.11 48.36 48.60 48.77 -1.48 254.08 53,700 4.17 33,887 4.18 0.17 12
33 16-Feb 49.30 50.80 48.92 49.33 49.79 -2.91 257.89 51,907 4.03 28,617 3.53 0.14 10
34 13-Feb 51.26 51.51 50.10 50.81 50.68 -1.36 265.63 34,547 2.68 13,178 1.63 0.07 5
35 12-Feb 52.00 52.79 51.05 51.51 51.81 -0.58 269.29 75,193 5.84 52,382 6.46 0.27 18
36 11-Feb 52.41 52.82 51.52 51.81 52.09 -0.44 270.86 104,203 8.10 90,932 11.21 0.47 31
37 10-Feb 53.00 53.00 51.73 52.04 52.30 0.54 272.06 51,334 3.99 29,881 3.68 0.16 10
38 09-Feb 53.73 53.73 51.00 51.76 51.82 -0.37 270.60 150,966 11.73 122,959 15.16 0.64 42
39 06-Feb 53.78 53.78 51.60 51.95 52.03 -0.33 271.59 44,396 3.45 21,344 2.63 0.11 7
40 05-Feb 51.51 54.00 51.51 52.12 52.82 -0.95 272.48 106,112 8.25 62,400 7.70 0.33 21
41 04-Feb 51.10 54.56 51.10 52.62 53.20 -0.08 275.09 88,998 6.92 55,076 6.79 0.29 19
42 03-Feb 52.65 53.50 51.45 52.66 52.92 4.09 275.30 146,613 11.39 115,294 14.22 0.61 40
43 02-Feb 51.95 51.95 49.64 50.59 50.56 -1.17 264.48 51,516 4.00 18,239 2.25 0.09 6
44 01-Feb 50.45 53.00 49.21 51.19 51.34 1.95 267.62 67,326 5.23 34,509 4.26 0.18 12
45 30-Jan 52.80 52.80 49.07 50.21 50.21 -0.22 262.49 132,202 10.27 124,339 15.33 0.62 43
46 29-Jan 50.90 50.90 49.38 50.32 50.25 0.56 263.07 27,500 2.14 18,621 2.30 0.09 6
47 28-Jan 46.95 50.50 46.95 50.04 49.04 7.34 261.61 61,573 4.78 30,813 3.80 0.15 11
48 27-Jan 52.80 52.80 46.00 46.62 48.37 -9.09 243.73 162,234 12.61 99,841 12.31 0.48 34
49 23-Jan 51.34 53.99 51.05 51.28 51.75 -2.57 268.09 29,796 2.32 20,152 2.49 0.10 7
50 22-Jan 53.90 53.90 50.10 52.63 51.83 2.99 275.15 59,693 4.64 33,303 4.11 0.17 11
51 21-Jan 53.25 53.88 50.29 51.10 51.72 -3.80 267.15 63,617 4.94 39,960 4.93 0.21 14
52 20-Jan 53.05 55.40 52.93 53.12 53.42 0.04 277.71 43,512 3.38 30,734 3.79 0.16 11
53 19-Jan 53.51 55.48 52.45 53.10 53.41 -0.54 277.60 66,598 5.18 25,501 3.14 0.14 9
54 16-Jan 53.55 55.02 52.21 53.39 53.28 0.68 279.12 196,860 15.30 110,560 13.63 0.59 38
55 14-Jan 53.00 55.30 52.26 53.03 53.86 -1.39 277.24 108,939 8.47 50,821 6.27 0.27 17
56 13-Jan 53.06 59.90 52.55 53.78 56.21 2.13 281.16 282,203 21.93 79,673 9.83 0.45 27
57 12-Jan 55.50 55.50 52.00 52.66 53.34 -2.45 275.30 54,703 4.25 31,171 3.84 0.17 11
58 09-Jan 57.80 57.80 53.15 53.98 55.36 -4.66 282.20 26,680 2.07 19,070 2.35 0.11 7
59 08-Jan 57.34 59.50 55.68 56.62 57.57 0.71 296.01 82,246 6.39 54,618 6.74 0.31 19
60 07-Jan 58.77 58.77 55.48 56.22 57.55 -1.70 293.91 72,232 5.61 57,977 7.15 0.33 20
61 06-Jan 60.89 60.89 56.05 57.19 58.05 -3.07 298.99 94,508 7.34 57,714 7.12 0.34 20
62 05-Jan 55.75 61.65 54.00 59.00 59.43 9.79 308.00 531,490 41.30 295,517 36.44 1.76 102
63 02-Jan 51.75 55.00 50.45 53.74 52.32 6.31 280.95 132,648 10.31 107,401 13.24 0.56 37
64 01-Jan 51.55 51.55 50.05 50.55 50.64 0.06 264.27 57,517 4.47 29,324 3.62 0.15 10
65 31-Dec 50.04 51.95 49.28 50.52 50.88 0.96 264.12 62,749 4.88 34,355 4.24 0.17 12
66 30-Dec 51.30 51.74 48.00 50.04 49.64 0.44 261.61 107,617 8.36 47,482 5.86 0.24 16
67 29-Dec 50.55 52.51 48.94 49.82 49.63 -4.04 260.46 152,621 11.86 103,683 12.79 0.51 36

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    BRIGHOTEL    THELEELA    SUBAHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com