The Byke Hospitality share price history

NSE: BYKEBSE: 531373Leisure ServicesSmall Cap

The Byke Hospitality Ltd · Face value ₹10 · Listed Jan 1996 on BSE, Dec 2011 on NSE

₹28.39₹0.95 (3.46%)BSE ₹28.37

Share price at the NSE close on 28 Oct 2026. Previous close ₹27.44.

28 Oct: open ₹27.50, high ₹29.29, low ₹26.31

52-week range of traded prices to 28 Oct 2026

₹26.25Low, 27 Mar 2026₹66.36High, 10 Nov 2025

Market cap: ₹148 Cr2,355th largest listed
P/E: 21.81
P/B: 0.64
Dividend yield: Nonein the last 12 months
ROE: 3.0%
ROCE: 6.9%
Debt to equity: 0.07
Volume, NSE: 15,67679.7% delivered

The Byke Hospitality share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

The Byke Hospitality's share price is on record from 9 Oct 2014, when it closed at ₹159.20, to 28 Oct 2026. Its highest close was ₹213.95 on 28 Apr 2017 and its lowest ₹8.00 on 24 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 9 Oct 2014 are not shown: on 9 Oct 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	28.39	−43.8%	59.00	27.09	51.55	61.65	26.25	1,52,74,011
2025	50.52	−46.4%	99.31	49.65	94.21	101.79	48.00	1,81,12,362
2024	94.21	+55.6%	102.37	54.30	60.95	107.00	53.50	2,77,90,951
2023	60.55	+43.3%	64.60	32.30	42.25	67.35	31.20	4,47,59,660
2022	42.25	+36.3%	54.00	28.75	31.50	57.00	28.00	2,96,69,696
2021	31.00	+60.2%	40.80	17.90	18.65	43.45	16.40	3,20,16,981
2020	19.35	+4.3%	22.50	8.00	18.45	23.15	7.20	2,24,44,679
2019	18.55	−71.4%	67.90	15.25	65.45	68.50	14.60	1,94,47,273
2018	64.95	−62.7%	203.25	64.95	175.40	214.90	64.75	1,57,69,346
2017	174.15	+5.4%	213.95	150.50	165.75	221.90	149.50	2,79,45,865
2016	165.25	+8.6%	194.20	148.60	155.10	200.00	148.00	2,88,39,861
2015BSE close	152.20	+2.7%	176.50	148.80	148.30	181.50	148.15	4,68,21,905
2014	148.15	–	165.70	147.65	180.40	180.40	147.25	75,57,371

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 9 Oct 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	28.39	−2.5%	29.40	30.65	26.31	4,69,855
Sep 2026	29.12	−9.8%	32.27	32.97	28.08	7,23,001
Aug 2026	32.27	−8.2%	35.49	35.53	30.20	7,11,399
Jul 2026	35.16	+5.5%	33.97	35.50	31.51	5,24,357
Jun 2026	33.34	−4.7%	36.00	39.41	32.06	11,34,449
May 2026	35.00	−4.7%	35.69	38.65	33.39	10,51,623
Apr 2026	36.71	+35.5%	27.24	44.60	27.24	22,72,286
Mar 2026	27.09	−35.4%	40.34	43.38	26.25	45,81,668
Feb 2026	41.93	−16.5%	50.45	54.56	41.71	15,18,622
Jan 2026	50.21	−0.6%	51.55	61.65	46.00	22,86,751
Dec 2025	50.52	−10.8%	57.25	58.02	48.00	13,88,993
Nov 2025	56.63	−6.3%	60.41	66.36	49.80	19,73,368
Oct 2025	60.41	−7.7%	65.80	73.06	58.99	17,54,877
Sep 2025	65.42	−5.0%	71.94	76.73	65.02	15,99,271
Aug 2025	68.88	−10.0%	76.50	78.00	67.30	3,97,614
Jul 2025	76.50	−8.2%	83.30	85.30	74.35	5,95,747
Jun 2025	83.34	−15.6%	99.50	100.00	81.30	13,75,859
May 2025	98.72	+26.5%	78.38	100.80	74.60	36,14,136
Apr 2025	78.02	+25.5%	62.17	84.25	62.17	24,07,584
Mar 2025	62.17	−2.8%	66.00	71.08	57.80	13,04,151
Feb 2025	63.94	−20.1%	81.00	82.99	63.94	5,49,180
Jan 2025	80.00	−15.1%	94.21	101.79	76.17	11,51,582
Dec 2024	94.21	+23.4%	76.65	107.00	75.02	30,25,676
Nov 2024	76.36	+3.5%	77.40	79.80	68.22	22,70,086
Oct 2024	73.78	+1.7%	72.56	74.81	60.03	22,33,521
Sep 2024	72.52	−5.3%	75.30	76.98	67.10	8,14,692
Aug 2024	76.55	−11.8%	88.98	91.10	71.03	6,84,024
Jul 2024	86.79	+5.1%	81.60	88.10	71.32	14,29,379
Jun 2024	82.57	+18.8%	72.00	90.50	61.10	48,39,018
May 2024	69.50	−6.1%	74.90	80.70	69.00	30,18,853
Apr 2024	74.05	+36.4%	55.45	78.05	55.35	38,25,901
Mar 2024	54.30	−18.2%	66.30	75.25	53.50	20,99,559
Feb 2024	66.35	−1.0%	68.30	77.15	63.00	13,38,698
Jan 2024	67.00	+10.7%	60.95	74.20	58.15	22,11,544
Dec 2023	60.55	+1.4%	59.80	67.35	55.45	25,60,329
Nov 2023	59.70	+54.7%	39.00	66.00	38.10	97,04,754
Oct 2023	38.60	−2.4%	40.00	53.00	37.85	1,35,71,324
Sep 2023	39.55	+1.9%	39.10	44.95	36.95	62,09,018
Aug 2023	38.80	+9.1%	36.30	41.90	34.90	30,61,282
Jul 2023	35.55	−8.4%	39.70	40.80	35.05	14,76,209
Jun 2023	38.80	−2.4%	38.55	41.80	37.20	13,72,699
May 2023	39.75	+1.5%	38.75	44.35	38.35	13,72,888
Apr 2023	39.15	+21.2%	33.00	41.80	32.75	10,24,525
Mar 2023	32.30	−18.7%	41.00	42.40	31.20	9,43,415
Feb 2023	39.75	−10.9%	45.80	48.00	39.40	10,03,700
Jan 2023	44.60	+5.6%	42.25	51.00	40.90	24,59,517
Dec 2022	42.25	−0.6%	42.00	49.45	38.75	23,26,183
Nov 2022	42.50	+2.2%	40.60	47.00	38.00	17,59,584
Oct 2022	41.60	−2.1%	42.50	46.30	37.25	8,18,096
Sep 2022	42.50	−7.0%	45.90	52.70	40.30	23,38,230
Aug 2022	45.70	+22.5%	38.65	48.90	37.65	27,98,198
Jul 2022	37.30	+4.8%	35.85	38.50	33.90	6,11,948
Jun 2022	35.60	−5.7%	39.30	39.30	30.20	4,48,804
May 2022	37.75	−10.7%	43.55	43.90	34.00	5,73,494
Apr 2022	42.25	+14.5%	36.90	57.00	35.90	88,71,742
Mar 2022	36.90	+19.6%	28.05	39.50	28.05	24,93,481
Feb 2022	30.85	−11.0%	34.65	36.50	28.00	23,67,874
Jan 2022	34.65	+11.8%	31.50	41.00	29.80	42,62,062
Dec 2021	31.00	−8.3%	34.25	36.90	30.10	10,20,256
Nov 2021	33.80	−2.0%	34.10	42.40	29.70	28,49,883
Oct 2021	34.50	+7.5%	32.50	43.45	30.80	65,26,683
Sep 2021	32.10	+16.9%	28.50	34.00	26.55	22,12,460
Aug 2021	27.45	−8.3%	30.15	32.40	25.65	13,11,372
Jul 2021	29.95	−2.9%	30.85	32.85	28.30	16,82,817
Jun 2021	30.85	−2.2%	32.00	33.25	27.60	20,54,456
May 2021	31.55	+72.4%	18.35	35.45	17.95	89,25,845
Apr 2021	18.30	−0.8%	18.35	22.25	16.40	13,32,654
Mar 2021	18.45	0.0%	18.45	25.70	18.05	23,07,378
Feb 2021	18.45	−4.9%	19.95	21.00	17.65	7,11,447
Jan 2021	19.40	+0.3%	18.65	23.10	18.55	10,81,730
Dec 2020	19.35	+36.7%	14.15	23.15	13.50	58,38,361
Nov 2020	14.15	+4.8%	13.20	15.80	13.15	14,01,880
Oct 2020	13.50	+0.7%	13.50	14.50	12.75	3,62,429
Sep 2020	13.40	−10.4%	14.45	15.70	11.75	10,64,702
Aug 2020	14.95	+3.8%	14.10	16.80	13.65	23,50,847
Jul 2020	14.40	+20.0%	11.95	17.60	11.80	59,17,039
Jun 2020	12.00	+27.7%	9.85	13.90	9.40	16,49,117
May 2020	9.40	−3.1%	9.70	10.35	8.65	10,49,116
Apr 2020	9.70	+10.2%	9.25	13.40	8.60	7,67,545
Mar 2020	8.80	−45.7%	15.80	17.95	7.20	8,58,455
Feb 2020	16.20	−21.5%	20.50	21.15	15.25	6,46,186
Jan 2020	20.65	+11.3%	18.45	22.25	17.95	5,39,002
Dec 2019	18.55	+1.6%	18.50	19.25	15.35	5,20,249
Nov 2019	18.25	−7.8%	20.00	23.90	18.05	5,15,815
Oct 2019	19.80	−14.7%	23.50	24.00	16.80	4,36,083
Sep 2019	23.20	+38.5%	17.90	27.00	16.00	8,82,385
Aug 2019	16.75	−9.2%	18.80	21.80	14.60	8,27,418
Jul 2019	18.45	−24.8%	24.80	24.95	17.60	5,71,353
Jun 2019	24.55	−1.2%	23.65	25.20	21.50	13,67,271
May 2019	24.85	−14.6%	28.60	29.80	24.85	10,81,411
Apr 2019	29.10	+4.3%	28.50	32.80	27.65	21,54,113
Mar 2019	27.90	+0.2%	29.00	38.10	26.10	72,33,634
Feb 2019	27.85	−30.2%	44.00	44.00	25.50	24,95,941
Jan 2019	39.90	−38.6%	65.45	68.50	39.50	13,61,600
Dec 2018	64.95	−12.8%	75.90	77.00	64.75	8,81,994
Nov 2018	74.45	−0.6%	76.00	79.95	71.50	7,79,462
Oct 2018	74.90	+5.4%	72.75	92.45	70.60	12,60,658
Sep 2018	71.05	−25.5%	96.95	103.90	68.10	12,96,722
Aug 2018	95.35	−19.9%	121.95	123.00	94.50	12,77,381
Jul 2018	119.10	−22.9%	155.70	156.95	116.90	11,73,118
Jun 2018	154.45	−9.3%	171.95	174.90	153.10	5,45,078
May 2018	170.30	−10.8%	190.05	193.65	167.10	5,29,394
Apr 2018	190.85	+13.6%	171.00	204.90	169.90	12,00,892
Mar 2018	167.95	−1.7%	172.35	175.50	159.20	16,32,659
Feb 2018	170.85	−8.7%	189.70	207.00	169.60	17,30,001
Jan 2018	187.10	+7.4%	175.40	214.90	171.95	34,61,987
Dec 2017	174.15	+3.0%	172.10	190.00	160.70	16,32,157
Nov 2017	169.15	+7.6%	159.30	177.45	149.50	27,16,584
Oct 2017	157.25	−8.9%	175.10	179.40	156.65	11,34,813
Sep 2017	172.55	−7.0%	183.00	190.05	166.15	10,94,770
Aug 2017	185.45	−9.1%	206.25	211.80	177.90	7,94,978
Jul 2017	204.10	+9.0%	189.00	213.10	185.00	21,35,655
Jun 2017	187.25	−1.4%	191.70	196.00	184.00	6,70,093
May 2017	189.95	−11.2%	214.00	221.90	187.50	38,38,948
Apr 2017	213.95	+15.6%	181.50	218.50	173.50	59,19,140
Mar 2017	185.00	+8.0%	171.30	192.40	164.95	30,87,046
Feb 2017	171.30	+6.0%	162.95	199.80	152.60	32,78,473
Jan 2017	161.55	−2.2%	165.75	179.90	157.65	16,43,208
Dec 2016	165.25	−4.7%	174.00	179.55	159.35	16,80,105
Nov 2016	173.35	−6.2%	185.75	195.45	163.00	20,35,864
Oct 2016	184.80	+2.6%	184.00	200.00	180.00	25,53,035
Sep 2016	180.05	+12.5%	159.60	196.05	157.20	37,92,784
Aug 2016	160.10	−1.5%	164.20	165.80	156.95	21,25,018
Jul 2016	162.60	+0.1%	162.25	165.00	156.95	17,31,121
Jun 2016	162.40	−5.9%	172.75	173.25	151.55	25,10,338
May 2016	172.50	+11.1%	154.05	174.25	151.20	32,39,099
Apr 2016	155.30	−0.8%	155.65	161.75	151.65	17,77,315
Mar 2016	156.60	+3.8%	151.70	158.15	149.40	22,95,156
Feb 2016	150.80	−5.1%	159.25	164.65	148.30	25,72,047
Jan 2016	158.85	+4.4%	155.10	162.90	148.00	25,27,979
Dec 2015	152.20	−8.8%	166.05	171.45	148.15	70,24,039
Nov 2015	166.90	+5.1%	158.10	168.95	153.45	29,43,344
Oct 2015	158.85	−3.5%	165.15	166.00	153.40	19,15,566
Sep 2015	164.60	+1.3%	161.20	168.95	149.15	18,77,595
Aug 2015	162.55	−6.4%	173.70	177.45	160.85	41,32,916
Jul 2015	173.60	+1.1%	171.15	181.50	164.90	58,78,674
Jun 2015	171.70	+1.8%	167.90	173.00	155.15	40,50,892
May 2015	168.70	+4.8%	162.00	174.40	156.95	31,17,944
Apr 2015BSE close	161.00	−2.6%	164.00	165.95	159.00	29,99,060
Mar 2015BSE close	165.25	+3.8%	160.50	166.95	153.00	48,06,493
Feb 2015BSE close	159.25	−3.0%	162.50	162.65	152.45	43,23,515
Jan 2015BSE close	164.15	+10.8%	148.30	166.45	148.15	37,51,867
Dec 2014	148.15	−7.4%	159.40	160.85	147.25	30,03,718
Nov 2014	159.95	−3.5%	166.10	166.50	156.95	23,21,286
Oct 2014	165.70	–	180.40	180.40	153.25	22,32,367

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	27.50	29.29	26.31	28.39	28.21	15,676	79.7%
27 Oct 2026	27.00	28.00	26.92	27.44	27.38	28,386	78.1%
26 Oct 2026	29.19	29.19	26.85	27.44	27.17	75,630	77.6%
23 Oct 2026	29.52	30.65	27.90	28.62	28.88	36,754	65.4%
22 Oct 2026	28.80	28.80	28.00	28.08	28.28	9,406	81.0%
21 Oct 2026	29.78	29.78	28.08	28.75	28.76	5,788	63.1%
19 Oct 2026	29.00	29.50	28.22	28.64	28.78	30,792	56.4%
16 Oct 2026	29.01	30.00	29.01	29.68	29.67	7,953	69.0%
15 Oct 2026	29.98	29.98	28.57	29.37	29.11	16,259	64.0%
14 Oct 2026	29.98	29.98	28.50	29.73	29.45	13,498	57.1%
13 Oct 2026	29.94	29.94	28.80	29.68	29.32	25,932	56.6%
12 Oct 2026	29.00	30.08	29.00	29.14	29.41	18,091	83.0%
9 Oct 2026	30.00	30.40	29.05	29.88	30.01	64,814	81.1%
8 Oct 2026	30.01	30.01	29.50	29.50	29.70	17,459	86.0%
7 Oct 2026	29.98	30.20	29.16	30.01	29.93	32,011	84.9%
6 Oct 2026	29.78	29.96	29.00	29.46	29.46	22,384	76.3%
5 Oct 2026	28.50	30.25	28.50	29.66	29.50	25,230	74.9%
1 Oct 2026	29.40	29.40	28.18	28.81	28.70	23,792	70.4%
30 Sep 2026	29.50	29.87	29.00	29.12	29.16	40,573	85.8%
29 Sep 2026	29.90	29.90	28.08	28.93	28.85	57,741	84.3%
28 Sep 2026	29.99	30.00	28.25	29.13	29.35	39,172	67.6%
25 Sep 2026	30.00	31.85	29.60	29.76	29.87	19,441	87.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
9 Oct 2014	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.