Hampton Sky Realty share price history

NSE: HAMPTONBSE: 526407RealtySmall Cap

Hampton Sky Realty Limited · Face value ₹1 · Listed Apr 1994

₹7.07₹0.04 (0.57%)BSE ₹6.99

Share price at the NSE close on 30 Oct 2026. Previous close ₹7.03.

30 Oct: open ₹6.93, high ₹7.30, low ₹6.93

52-week range of BSE trades to 30 Oct 2026

₹6.91Low, 28 Oct 2026₹19.00High, 31 Oct 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹194 Cr2,122nd largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 1,897

Hampton Sky Realty share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Hampton Sky Realty's share price is on record from 2 Jan 2007, when it closed at ₹8.22, to 30 Oct 2026. Its highest close was ₹56.05 on 11 Oct 2022 and its lowest ₹0.41 on 28 Mar 2016, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	7.07	−50.4%	14.54	7.01	14.26	15.15	6.50	1,39,08,659
2025BSE close	14.26	−54.2%	34.54	13.15	30.75	35.80	12.30	2,15,42,350
2024BSE close	31.11	−36.0%	50.86	23.67	49.85	55.50	22.40	10,20,46,431
2023BSE close	48.60	+16.8%	54.90	33.45	40.15	59.00	33.00	73,56,623
2022BSE close	41.60	−2.6%	56.05	32.50	42.80	58.00	32.20	1,11,86,495
2021BSE close	42.70	+1,933.1%	51.97	2.05	2.20	53.50	2.03	3,50,94,660
2020BSE close	2.10	+103.7%	2.15	0.76	0.99	2.24	0.76	1,94,07,470
2019BSE close	1.03	−6.3%	2.00	0.87	1.10	2.14	0.83	1,11,31,800
2018BSE close	1.10	+8.5%	1.29	0.89	1.03	1.40	0.82	1,10,43,820
2017BSE close	1.01	+65.4%	1.07	0.55	0.61	1.07	0.54	31,64,410
2016BSE close	0.61	−9.9%	0.77	0.41	0.69	0.79	0.39	17,70,510
2015BSE close	0.68	−31.9%	1.05	0.48	0.83	1.13	0.46	32,85,360
2014BSE close	1.00	−9.0%	1.52	0.78	1.10	1.59	0.72	1,01,01,910
2013BSE close	1.10	+103.1%	1.41	0.54	0.57	1.41	0.51	69,93,760
2012BSE close	0.54	+9.3%	1.13	0.45	0.47	1.17	0.43	1,23,98,260
2011BSE close	0.49	−64.9%	1.40	0.49	1.42	1.45	0.48	67,24,920
2010BSE close	1.41	−18.4%	2.26	1.23	1.77	2.38	1.20	5,43,21,260
2009BSE close	1.73	−29.2%	5.05	1.46	2.56	5.18	1.41	7,81,60,250
2008BSE close	2.44	−81.2%	15.46	1.47	13.30	15.70	1.41	14,05,70,750
2007BSE close	12.94	–	12.94	2.98	8.22	12.94	2.90	8,58,66,970

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.07	−12.5%	7.90	8.60	6.50	1,45,476
Sep 2026	8.08	−2.3%	8.31	9.65	7.02	28,12,098
Aug 2026BSE close	8.27	−4.6%	8.20	9.24	7.01	18,82,372
Jul 2026BSE close	8.67	−6.3%	9.74	9.74	8.15	16,03,050
Jun 2026BSE close	9.25	−9.2%	10.05	10.39	8.60	14,75,968
May 2026BSE close	10.19	−8.9%	11.41	11.97	9.72	11,08,382
Apr 2026BSE close	11.19	+47.4%	7.90	12.99	7.89	10,77,016
Mar 2026BSE close	7.59	−32.5%	11.00	11.25	7.50	11,49,715
Feb 2026BSE close	11.25	−14.4%	13.60	13.60	11.16	6,04,746
Jan 2026BSE close	13.14	−7.9%	14.26	15.15	11.66	20,49,836
Dec 2025BSE close	14.26	−5.6%	15.29	16.00	12.30	7,05,707
Nov 2025BSE close	15.10	−18.5%	18.25	19.00	13.30	11,37,715
Oct 2025BSE close	18.53	−8.8%	21.79	21.79	18.01	4,53,174
Sep 2025BSE close	20.31	+0.7%	20.79	22.49	19.02	8,52,573
Aug 2025BSE close	20.16	−10.4%	22.16	22.96	19.50	7,02,071
Jul 2025BSE close	22.49	−13.1%	25.89	32.11	22.11	32,01,715
Jun 2025BSE close	25.89	−5.5%	26.30	27.87	25.15	8,98,520
May 2025BSE close	27.40	+5.5%	25.35	29.60	23.25	11,08,991
Apr 2025BSE close	25.98	+17.1%	22.18	28.53	20.50	19,74,764
Mar 2025BSE close	22.18	−11.4%	24.30	26.20	22.00	28,08,313
Feb 2025BSE close	25.02	−19.9%	31.70	32.20	23.10	19,86,821
Jan 2025BSE close	31.25	+0.5%	30.75	35.80	26.05	57,11,986
Dec 2024BSE close	31.11	+16.2%	26.69	33.10	25.90	93,58,310
Nov 2024BSE close	26.78	−1.0%	27.65	28.45	22.40	30,75,082
Oct 2024BSE close	27.06	−9.3%	30.51	30.98	26.00	56,05,290
Sep 2024BSE close	29.82	+2.0%	29.48	31.93	27.66	58,17,472
Aug 2024BSE close	29.24	−2.6%	30.42	32.24	26.01	78,70,587
Jul 2024BSE close	30.03	−7.5%	32.45	33.80	29.50	60,20,868
Jun 2024BSE close	32.47	+8.7%	30.95	34.50	26.08	87,42,502
May 2024BSE close	29.87	−3.8%	31.50	38.26	29.10	1,28,10,057
Apr 2024BSE close	31.04	−3.5%	32.99	33.85	30.40	66,01,544
Mar 2024BSE close	32.15	−26.8%	44.00	44.99	29.11	1,75,41,772
Feb 2024BSE close	43.92	−8.7%	48.98	48.98	40.35	75,43,529
Jan 2024BSE close	48.13	−1.0%	49.85	55.50	44.99	1,10,59,418
Dec 2023BSE close	48.60	−8.0%	51.74	56.27	42.10	8,91,614
Nov 2023BSE close	52.80	+30.0%	40.95	59.00	40.40	5,80,956
Oct 2023BSE close	40.62	−6.3%	43.44	44.90	39.60	4,51,426
Sep 2023BSE close	43.34	+4.5%	40.35	43.70	40.25	5,34,985
Aug 2023BSE close	41.48	−1.6%	41.20	44.80	36.50	5,99,779
Jul 2023BSE close	42.15	−2.9%	50.50	50.50	41.00	4,88,235
Jun 2023BSE close	43.39	−1.7%	43.38	44.50	37.65	5,72,882
May 2023BSE close	44.12	+4.4%	42.33	48.33	40.00	6,12,420
Apr 2023BSE close	42.27	+26.4%	33.70	42.39	33.00	6,35,608
Mar 2023BSE close	33.45	−23.4%	43.06	45.20	33.00	6,31,739
Feb 2023BSE close	43.65	+0.9%	43.95	49.95	41.15	7,53,995
Jan 2023BSE close	43.25	+4.0%	40.15	43.70	40.15	6,02,984
Dec 2022BSE close	41.60	−6.2%	44.80	45.90	38.55	5,06,486
Nov 2022BSE close	44.35	+0.1%	43.35	45.75	40.35	2,94,628
Oct 2022BSE close	44.30	−6.2%	48.20	58.00	41.15	11,91,248
Sep 2022BSE close	47.25	−7.3%	50.75	51.90	36.25	12,65,873
Aug 2022BSE close	51.00	+45.7%	35.00	55.50	32.20	13,97,940
Jul 2022BSE close	35.00	−2.5%	35.21	39.00	33.11	4,03,050
Jun 2022BSE close	35.90	0.0%	37.69	39.60	35.49	12,77,970
May 2022BSE close	35.90	−1.4%	36.40	38.22	34.14	5,57,210
Apr 2022BSE close	36.40	−0.5%	37.34	38.73	34.81	6,43,650
Mar 2022BSE close	36.60	−25.2%	49.00	50.00	34.68	6,79,030
Feb 2022BSE close	48.92	+12.4%	44.38	52.29	42.40	8,93,690
Jan 2022BSE close	43.51	+1.9%	42.80	45.00	40.57	20,75,720
Dec 2021BSE close	42.70	+85.5%	24.10	53.50	22.56	26,84,430
Nov 2021BSE close	23.02	−20.2%	28.85	31.20	19.23	5,30,540
Oct 2021BSE close	28.85	+36.4%	22.18	31.60	20.09	22,96,100
Sep 2021BSE close	21.15	−6.2%	23.50	27.38	14.86	32,16,400
Aug 2021BSE close	22.54	+126.5%	10.05	22.54	9.84	29,01,700
Jul 2021BSE close	9.95	+11.6%	9.36	10.96	8.80	35,68,680
Jun 2021BSE close	8.92	+7.8%	8.60	9.45	6.40	43,65,230
May 2021BSE close	8.27	+117.1%	3.85	8.32	3.71	33,26,220
Apr 2021BSE close	3.81	+3.1%	3.56	4.00	3.40	44,99,200
Mar 2021BSE close	3.70	+25.3%	2.86	4.00	2.55	35,92,210
Feb 2021BSE close	2.95	+40.5%	2.15	3.42	2.10	31,51,420
Jan 2021BSE close	2.10	0.0%	2.20	2.35	2.03	9,62,530
Dec 2020BSE close	2.10	+2.9%	2.13	2.24	1.98	11,46,610
Nov 2020BSE close	2.04	−2.6%	2.14	2.20	1.92	10,18,680
Oct 2020BSE close	2.10	+8.5%	1.88	2.16	1.80	18,92,900
Sep 2020BSE close	1.93	+44.0%	1.28	1.96	1.16	25,75,690
Aug 2020BSE close	1.34	+3.1%	1.37	1.49	1.10	69,15,180
Jul 2020BSE close	1.30	+16.3%	1.17	1.41	1.06	9,35,560
Jun 2020BSE close	1.12	+26.3%	0.93	1.18	0.87	2,81,030
May 2020BSE close	0.89	+5.2%	0.81	0.89	0.78	39,000
Apr 2020BSE close	0.84	+1.4%	0.80	0.88	0.76	46,300
Mar 2020BSE close	0.83	−23.6%	1.09	1.36	0.80	42,54,700
Feb 2020BSE close	1.09	+2.8%	1.01	1.21	0.96	1,56,100
Jan 2020BSE close	1.06	+2.3%	0.99	1.23	0.98	1,45,720
Dec 2019BSE close	1.03	+6.7%	0.92	1.12	0.83	2,10,270
Nov 2019BSE close	0.97	−7.6%	0.99	1.05	0.88	1,79,830
Oct 2019BSE close	1.05	−26.9%	1.40	1.40	1.05	51,870
Sep 2019BSE close	1.43	+0.1%	1.50	1.56	1.43	47,320
Aug 2019BSE close	1.43	+13.8%	1.20	1.43	1.04	71,080
Jul 2019BSE close	1.26	−28.7%	1.71	1.84	1.26	98,940
Jun 2019BSE close	1.76	−2.3%	1.78	2.14	1.57	13,05,990
May 2019BSE close	1.80	+41.6%	1.27	1.93	1.24	15,33,510
Apr 2019BSE close	1.27	−3.7%	1.28	1.39	1.21	9,20,490
Mar 2019BSE close	1.32	+1.6%	1.36	1.44	1.23	51,46,280
Feb 2019BSE close	1.30	+4.8%	1.21	1.40	1.16	12,05,740
Jan 2019BSE close	1.24	+12.8%	1.10	1.36	1.06	3,60,480
Dec 2018BSE close	1.10	+1.4%	1.14	1.24	1.05	1,86,600
Nov 2018BSE close	1.09	+8.5%	1.05	1.15	0.98	1,50,040
Oct 2018BSE close	1.00	0.0%	1.05	1.05	1.00	2,61,440
Sep 2018BSE close	1.00	−0.5%	1.00	1.14	1.00	7,98,700
Aug 2018BSE close	1.01	−5.3%	1.00	1.19	1.00	4,63,580
Jul 2018BSE close	1.06	+5.9%	1.00	1.19	0.83	20,55,260
Jun 2018BSE close	1.00	+0.1%	1.00	1.22	0.86	8,49,230
May 2018BSE close	1.00	−2.8%	1.06	1.20	0.87	15,25,450
Apr 2018BSE close	1.03	+15.7%	0.98	1.40	0.82	9,18,010
Mar 2018BSE close	0.89	−10.1%	1.00	1.09	0.89	11,42,490
Feb 2018BSE close	0.99	−0.5%	1.04	1.14	0.90	14,88,330
Jan 2018BSE close	1.00	−1.9%	1.03	1.15	0.95	12,04,690
Dec 2017BSE close	1.01	+35.2%	0.79	1.07	0.73	8,39,870
Nov 2017BSE close	0.75	+25.4%	0.63	0.80	0.55	2,59,470
Oct 2017BSE close	0.60	−4.6%	0.63	0.66	0.60	2,99,950
Sep 2017BSE close	0.63	−8.1%	0.65	0.69	0.56	1,16,940
Aug 2017BSE close	0.68	+2.6%	0.63	0.68	0.54	1,92,350
Jul 2017BSE close	0.67	+16.1%	0.60	0.73	0.56	1,27,130
Jun 2017BSE close	0.57	−17.0%	0.66	0.72	0.56	1,30,220
May 2017BSE close	0.69	−9.2%	0.76	0.83	0.63	3,39,380
Apr 2017BSE close	0.76	+1.5%	0.75	0.76	0.62	2,61,900
Mar 2017BSE close	0.75	+19.8%	0.66	0.79	0.61	2,08,160
Feb 2017BSE close	0.63	−17.9%	0.75	0.81	0.58	2,56,090
Jan 2017BSE close	0.76	+24.1%	0.61	0.80	0.55	1,32,950
Dec 2016BSE close	0.61	−7.3%	0.64	0.79	0.60	74,500
Nov 2016BSE close	0.66	−4.3%	0.73	0.79	0.66	2,54,410
Oct 2016BSE close	0.69	+29.9%	0.56	0.69	0.56	2,69,410
Sep 2016BSE close	0.53	−22.0%	0.72	0.79	0.53	3,08,620
Aug 2016BSE close	0.68	+6.6%	0.67	0.74	0.60	2,64,290
Jul 2016BSE close	0.64	+35.9%	0.49	0.64	0.49	2,77,790
Jun 2016BSE close	0.47	−1.5%	0.46	0.50	0.41	79,790
May 2016BSE close	0.48	−6.8%	0.49	0.56	0.46	24,440
Apr 2016BSE close	0.51	+13.7%	0.44	0.59	0.44	84,030
Mar 2016BSE close	0.45	−23.3%	0.56	0.56	0.39	84,030
Feb 2016BSE close	0.59	−18.2%	0.68	0.68	0.59	5,100
Jan 2016BSE close	0.72	+5.7%	0.69	0.77	0.65	44,100
Dec 2015BSE close	0.68	+13.1%	0.57	0.68	0.46	2,37,640
Nov 2015BSE close	0.60	−13.9%	0.66	0.66	0.57	23,140
Oct 2015BSE close	0.70	+7.2%	0.62	0.70	0.56	1,06,330
Sep 2015BSE close	0.65	−33.2%	1.02	1.02	0.65	48,070
Aug 2015BSE close	0.98	+21.0%	0.85	0.98	0.85	35,880
Jul 2015BSE close	0.81	+19.2%	0.70	0.89	0.60	2,59,980
Jun 2015BSE close	0.68	−14.4%	0.72	0.81	0.59	5,75,740
May 2015BSE close	0.79	+4.5%	0.71	0.84	0.65	1,10,920
Apr 2015BSE close	0.76	−4.3%	0.90	0.97	0.70	1,89,310
Mar 2015BSE close	0.79	−15.9%	1.13	1.13	0.65	4,40,650
Feb 2015BSE close	0.94	+2.0%	1.00	1.05	0.74	4,58,410
Jan 2015BSE close	0.92	−7.7%	0.83	1.11	0.83	7,99,290
Dec 2014BSE close	1.00	+11.3%	0.86	1.00	0.72	9,91,200
Nov 2014BSE close	0.90	−11.2%	0.90	1.02	0.85	4,62,890
Oct 2014BSE close	1.01	+15.4%	0.96	1.05	0.85	5,18,320
Sep 2014BSE close	0.88	−8.6%	0.91	1.02	0.83	5,79,500
Aug 2014BSE close	0.96	+10.0%	0.85	1.02	0.83	5,39,120
Jul 2014BSE close	0.87	−20.7%	1.04	1.09	0.83	6,97,530
Jun 2014BSE close	1.10	+2.0%	1.13	1.24	1.02	5,14,690
May 2014BSE close	1.08	−17.4%	1.24	1.34	0.91	4,95,710
Apr 2014BSE close	1.30	+4.5%	1.31	1.45	1.16	1,91,760
Mar 2014BSE close	1.25	−18.3%	1.57	1.57	1.14	8,38,420
Feb 2014BSE close	1.52	+31.9%	1.11	1.59	1.11	28,38,020
Jan 2014BSE close	1.16	+5.3%	1.10	1.22	0.99	14,34,750
Dec 2013BSE close	1.10	+9.7%	1.05	1.10	0.90	4,98,010
Nov 2013BSE close	1.00	+1.1%	0.97	1.10	0.87	3,07,430
Oct 2013BSE close	0.99	+9.9%	0.93	1.00	0.84	1,23,290
Sep 2013BSE close	0.90	−27.3%	1.18	1.18	0.90	1,07,100
Aug 2013BSE close	1.24	−4.7%	1.30	1.30	1.12	1,51,250
Jul 2013BSE close	1.30	+34.6%	1.01	1.37	0.92	5,12,920
Jun 2013BSE close	0.97	−23.4%	1.22	1.24	0.97	1,37,270
May 2013BSE close	1.26	−6.7%	1.33	1.41	1.22	7,98,430
Apr 2013BSE close	1.35	+86.7%	0.68	1.40	0.68	18,49,700
Mar 2013BSE close	0.72	+18.5%	0.60	0.76	0.56	14,41,080
Feb 2013BSE close	0.61	0.0%	0.64	0.67	0.51	4,72,330
Jan 2013BSE close	0.61	+13.0%	0.57	0.75	0.52	5,94,950
Dec 2012BSE close	0.54	−11.3%	0.60	0.60	0.50	3,78,560
Nov 2012BSE close	0.61	+29.3%	0.45	0.65	0.45	1,74,750
Oct 2012BSE close	0.47	−14.1%	0.52	0.60	0.43	3,42,600
Sep 2012BSE close	0.55	+13.9%	0.48	0.56	0.48	3,22,650
Aug 2012BSE close	0.48	−23.7%	0.69	0.77	0.48	5,29,440
Jul 2012BSE close	0.63	−21.3%	0.76	0.84	0.60	1,06,700
Jun 2012BSE close	0.80	+18.5%	0.68	0.81	0.68	3,02,240
May 2012BSE close	0.68	−27.7%	0.98	1.17	0.62	16,30,010
Apr 2012BSE close	0.93	+31.0%	0.68	0.93	0.56	18,88,250
Mar 2012BSE close	0.71	+12.1%	0.61	0.84	0.53	61,03,060
Feb 2012BSE close	0.64	−15.1%	0.71	0.77	0.59	3,86,580
Jan 2012BSE close	0.75	+51.6%	0.47	0.79	0.47	2,33,420
Dec 2011BSE close	0.49	−11.0%	0.58	0.61	0.48	2,64,260
Nov 2011BSE close	0.56	−10.5%	0.58	0.70	0.51	1,86,500
Oct 2011BSE close	0.62	−6.8%	0.58	0.73	0.55	1,95,470
Sep 2011BSE close	0.67	−3.5%	0.64	0.75	0.52	2,68,820
Aug 2011BSE close	0.69	−1.7%	0.73	0.85	0.60	4,55,150
Jul 2011BSE close	0.70	−8.7%	0.74	0.92	0.65	10,92,970
Jun 2011BSE close	0.77	−6.7%	0.80	0.93	0.68	7,20,650
May 2011BSE close	0.82	−15.9%	1.05	1.05	0.77	5,05,160
Apr 2011BSE close	0.98	+2.5%	1.00	1.19	0.95	4,27,190
Mar 2011BSE close	0.96	−9.5%	1.11	1.20	0.93	7,32,170
Feb 2011BSE close	1.06	−13.3%	1.15	1.26	0.95	13,07,830
Jan 2011BSE close	1.22	−13.5%	1.42	1.45	1.15	5,68,750
Dec 2010BSE close	1.41	+2.7%	1.39	1.65	1.21	26,54,140
Nov 2010BSE close	1.37	−15.7%	1.69	1.69	1.20	12,02,330
Oct 2010BSE close	1.63	+0.9%	1.62	1.85	1.56	21,04,350
Sep 2010BSE close	1.61	0.0%	1.62	1.85	1.37	42,17,980
Aug 2010BSE close	1.61	−6.7%	1.76	2.05	1.60	65,47,250
Jul 2010BSE close	1.73	+1.2%	1.67	1.91	1.64	89,07,030
Jun 2010BSE close	1.71	+12.9%	1.41	1.89	1.39	81,55,910
May 2010BSE close	1.51	−17.0%	1.81	1.81	1.22	14,41,110
Apr 2010BSE close	1.82	+14.1%	1.58	1.99	1.58	94,86,340
Mar 2010BSE close	1.60	−6.2%	1.77	1.78	1.47	46,84,520
Feb 2010BSE close	1.70	−8.8%	1.94	1.96	1.57	8,46,950
Jan 2010BSE close	1.87	+8.1%	1.77	2.38	1.70	40,73,350
Dec 2009BSE close	1.73	0.0%	1.75	1.89	1.61	15,65,020
Nov 2009BSE close	1.73	−2.0%	1.80	2.15	1.62	23,60,190
Oct 2009BSE close	1.76	−24.5%	2.40	2.40	1.67	24,17,710
Sep 2009BSE close	2.33	+16.5%	2.21	2.55	2.03	55,19,020
Aug 2009BSE close	2.00	−1.0%	1.86	2.00	1.60	1,78,07,490
Jul 2009BSE close	2.02	+13.8%	1.69	2.19	1.41	91,07,700
Jun 2009BSE close	1.78	−35.6%	2.88	3.28	1.73	56,07,090
May 2009BSE close	2.76	+59.2%	1.71	2.81	1.63	36,46,230
Apr 2009BSE close	1.73	+14.6%	1.56	2.33	1.56	42,00,770
Mar 2009BSE close	1.51	−53.6%	3.10	3.35	1.50	1,05,28,980
Feb 2009BSE close	3.26	−35.5%	5.10	5.14	3.26	43,23,340
Jan 2009BSE close	5.05	+107.4%	2.56	5.18	2.56	1,10,76,710
Dec 2008BSE close	2.44	+23.6%	1.88	2.44	1.41	1,68,56,180
Nov 2008BSE close	1.97	−59.0%	4.73	4.95	1.97	38,99,770
Oct 2008BSE close	4.81	−18.8%	5.87	6.65	4.40	1,73,78,850
Sep 2008BSE close	5.93	−24.8%	7.49	8.49	5.66	1,85,76,470
Aug 2008BSE close	7.88	−16.4%	9.55	12.17	7.88	2,56,92,100
Jul 2008BSE close	9.42	+0.1%	8.99	9.84	6.92	55,96,970
Jun 2008BSE close	9.42	−28.2%	13.18	14.00	9.42	1,34,70,510
May 2008BSE close	13.11	+26.3%	10.51	13.20	10.42	1,53,63,940
Apr 2008BSE close	10.38	+65.8%	6.57	10.70	6.30	59,73,530
Mar 2008BSE close	6.26	−26.5%	8.12	8.96	4.80	26,73,740
Feb 2008BSE close	8.52	−4.4%	8.90	9.90	7.26	19,13,870
Jan 2008BSE close	8.92	−31.1%	13.30	15.70	8.92	1,31,74,820
Dec 2007BSE close	12.94	+114.8%	6.19	12.94	5.10	2,08,88,080
Nov 2007BSE close	6.03	+9.3%	5.70	6.80	4.84	50,99,370
Oct 2007BSE close	5.51	−12.6%	6.42	6.70	4.91	58,13,300
Sep 2007BSE close	6.31	+23.6%	5.01	7.49	5.01	72,42,060
Aug 2007BSE close	5.10	−22.8%	6.94	6.94	4.87	36,16,370
Jul 2007BSE close	6.61	+31.6%	5.27	7.19	4.67	81,09,500
Jun 2007BSE close	5.02	+36.8%	3.75	5.02	2.90	30,54,820
May 2007BSE close	3.67	−23.0%	4.79	4.99	3.39	20,77,860
Apr 2007BSE close	4.77	+14.1%	4.15	5.99	4.00	73,20,350
Mar 2007BSE close	4.18	−22.4%	5.60	5.60	3.82	41,53,680
Feb 2007BSE close	5.38	−34.1%	8.30	10.42	5.34	52,09,120
Jan 2007BSE close	8.17	–	8.22	11.93	6.98	1,32,82,460

₹ 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
30 Oct 2026	6.93	7.30	6.93	7.07	7.02	1,897	–
29 Oct 2026	7.20	7.55	6.91	7.03	7.28	5,564	–
28 Oct 2026	7.11	7.30	7.11	7.20	7.16	2,254	–
27 Oct 2026	7.03	7.34	6.92	7.11	7.12	5,850	–
26 Oct 2026	6.98	7.32	6.98	7.01	7.05	1,749	–
23 Oct 2026	7.60	7.60	6.95	7.32	7.24	2,171	–
22 Oct 2026	7.69	7.69	7.01	7.31	7.31	7,480	89.6%
21 Oct 2026	7.52	7.99	7.11	7.58	7.52	10,084	86.4%
19 Oct 2026	8.15	8.15	6.50	7.52	7.43	35,209	69.3%
16 Oct 2026	7.99	8.44	7.62	7.78	7.80	6,345	76.3%
15 Oct 2026	7.91	8.09	7.71	7.83	7.82	4,898	95.9%
14 Oct 2026	8.19	8.19	7.68	7.91	7.92	12,580	68.4%
13 Oct 2026	8.06	8.17	7.91	8.10	7.96	5,785	91.1%
12 Oct 2026	8.30	8.30	7.80	8.10	8.03	7,416	65.3%
9 Oct 2026	8.28	8.47	7.67	7.90	8.14	13,633	83.7%
8 Oct 2026	8.37	8.37	8.03	8.09	8.18	4,014	80.4%
7 Oct 2026	8.60	8.60	8.01	8.24	8.27	6,616	73.2%
6 Oct 2026	8.40	8.40	7.87	8.09	8.02	3,587	73.4%
5 Oct 2026	8.04	8.04	7.76	8.00	7.98	4,594	98.0%
1 Oct 2026	7.90	8.44	7.67	8.09	8.07	3,750	81.6%
30 Sep 2026	8.38	8.38	7.91	8.08	8.03	13,378	97.1%
29 Sep 2026	8.17	8.17	7.80	8.00	7.92	11,667	97.2%

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.Hampton Sky Realty bonus and split history

Ex-date	Event	Price factor	What happened
1 Sep 2022	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.