Skip to main content
Benares Hotels Limited (BOM:509438)
India flag India · Delayed Price · Currency is INR
9,503.15
-7.95 (-0.08%)
At close: Mar 9, 2026

Benares Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,301.159,560.059,301.009,503.159,503.15-0.08%668
Mar 6, 20269,501.009,540.059,425.209,511.109,511.100.11%115
Mar 5, 20269,501.159,519.759,435.009,501.009,501.00-136
Mar 4, 20269,550.009,550.009,350.009,501.159,501.15-448
Mar 2, 20269,310.509,520.009,310.509,501.009,501.00-0.04%339
Feb 27, 20269,598.959,598.959,495.109,504.559,504.550.03%256
Feb 26, 20269,511.059,512.009,501.009,502.009,502.00-0.09%126
Feb 25, 20269,540.059,550.059,501.009,510.709,510.700.10%502
Feb 24, 20269,549.909,549.909,500.009,501.259,501.25-0.02%313
Feb 23, 20269,590.959,590.959,500.109,503.159,503.150.01%142
Feb 20, 20269,545.009,650.009,501.009,502.609,502.60-0.03%206
Feb 19, 20269,598.009,686.009,503.509,505.709,505.70-0.36%422
Feb 18, 20269,515.009,580.059,502.009,539.759,539.750.30%172
Feb 17, 20269,545.059,570.009,501.009,511.059,511.050.10%84
Feb 16, 20269,528.959,547.059,500.059,501.159,501.15-0.30%210
Feb 13, 20269,525.059,550.009,500.959,529.509,529.50-0.07%450
Feb 12, 20269,455.109,633.809,455.109,536.559,536.550.31%441
Feb 11, 20269,525.009,597.959,502.109,507.309,507.30-0.19%66
Feb 10, 20269,679.009,679.009,504.009,524.959,524.95-0.17%101
Feb 9, 20269,725.009,725.009,511.109,541.459,541.450.22%156
Feb 6, 20269,520.959,577.009,362.159,520.259,520.25-0.01%206
Feb 5, 20269,577.009,578.059,521.009,521.009,521.000.01%89
Feb 4, 20269,500.009,777.009,500.009,520.359,520.350.31%503
Feb 3, 20269,774.009,774.009,426.009,491.109,491.10-0.49%398
Feb 2, 20269,797.909,797.909,499.959,537.709,537.700.50%731
Feb 1, 20269,517.759,599.009,401.009,490.509,490.50-0.29%442
Jan 30, 20269,512.259,620.009,449.959,517.809,517.800.06%906
Jan 29, 20269,405.009,570.009,405.009,512.259,512.250.12%404
Jan 28, 20269,445.109,660.009,375.009,501.309,501.300.25%469
Jan 27, 20269,504.059,526.959,380.159,477.909,477.90-0.29%381
Jan 23, 20269,515.009,594.959,501.009,505.659,505.65-0.01%157
Jan 22, 20269,510.009,558.509,501.009,506.159,506.150.05%232
Jan 21, 20269,501.059,609.159,484.309,501.309,501.30-773
Jan 20, 20269,501.059,597.909,500.009,501.459,501.45-0.02%470
Jan 19, 20269,564.759,564.759,501.009,503.759,503.75-0.64%199
Jan 16, 20269,890.009,890.009,500.009,564.759,564.75-0.89%1,137
Jan 14, 20269,580.059,705.009,450.009,650.559,650.550.95%268
Jan 13, 20269,600.009,606.009,512.459,559.659,559.650.09%373
Jan 12, 20269,475.009,556.809,380.059,551.259,551.250.80%247
Jan 9, 20269,500.009,528.059,432.009,475.009,475.00-0.40%176
Jan 8, 20269,776.959,776.959,502.009,513.259,513.25-1.25%390
Jan 7, 20269,500.059,650.009,500.059,633.209,633.200.35%129
Jan 6, 20269,659.959,700.159,560.109,600.009,600.000.96%937
Jan 5, 20269,470.059,633.009,470.059,508.459,508.450.17%781
Jan 2, 20269,501.059,624.009,301.009,492.009,492.00-1.03%210
Jan 1, 20269,563.959,666.009,500.259,590.659,590.650.28%112
Dec 31, 20259,586.909,586.909,490.009,564.259,564.250.60%442
Dec 30, 20259,626.959,626.959,402.059,507.209,507.200.24%86
Dec 29, 20259,600.009,615.009,410.009,484.009,484.00-0.81%85
Dec 26, 20259,479.909,700.009,401.009,561.509,561.500.92%374
Dec 24, 20259,498.059,539.759,440.009,474.709,474.700.12%114
Dec 23, 20259,430.009,542.909,423.059,463.059,463.050.03%209
Dec 22, 20259,479.959,570.059,419.259,460.009,460.00-0.27%226
Dec 19, 20259,404.009,550.009,401.009,485.659,485.650.88%817
Dec 18, 20259,453.209,589.009,400.009,402.709,402.70-0.54%822
Dec 17, 20259,300.059,850.009,300.009,453.359,453.351.65%621
Dec 16, 20259,339.909,339.909,000.009,300.109,300.10-0.01%477
Dec 15, 20259,303.009,376.959,301.009,301.259,301.25-0.28%75
Dec 12, 20259,308.009,330.009,300.009,327.659,327.650.24%170
Dec 11, 20259,373.959,373.959,300.009,305.409,305.40-0.87%122
Dec 10, 20259,350.959,453.009,300.009,387.059,387.05-0.12%352
Dec 9, 20259,329.009,600.009,329.009,398.459,398.451.26%366
Dec 8, 20259,399.959,400.059,111.009,281.359,281.35-0.25%594
Dec 5, 20259,327.059,387.959,300.059,304.159,304.15-0.02%146
Dec 4, 20259,301.009,350.959,300.009,305.559,305.550.06%222
Dec 3, 20259,300.009,383.959,300.009,300.259,300.25-0.02%449
Dec 2, 20259,340.059,387.259,300.009,301.809,301.80-0.51%173
Dec 1, 20259,350.959,350.959,302.259,349.959,349.95-0.02%191
Nov 28, 20259,304.809,359.959,300.009,351.609,351.600.50%195
Nov 27, 20259,310.009,343.759,301.109,304.759,304.75-94
Nov 26, 20259,330.059,389.959,300.059,304.609,304.600.04%88
Nov 25, 20259,300.059,320.009,300.009,300.859,300.85-0.11%161
Nov 24, 20259,299.959,356.459,299.959,311.209,311.200.10%229
Nov 21, 20259,303.059,390.009,300.009,302.309,302.30-0.09%750
Nov 20, 20259,380.009,380.009,300.009,311.009,311.000.10%308
Nov 19, 20259,301.159,332.559,301.009,301.259,301.25-0.04%122
Nov 18, 20259,300.009,376.709,300.009,305.009,305.000.02%70
Nov 17, 20259,300.009,337.309,300.009,303.009,303.00-0.37%58
Nov 14, 20259,351.859,351.859,306.959,337.809,337.80-0.15%166
Nov 13, 20259,350.509,394.959,350.509,352.059,352.050.02%109
Nov 12, 20259,353.059,409.909,350.009,350.009,350.00-0.28%155
Nov 11, 20259,350.009,395.959,350.009,375.959,375.950.28%203
Nov 10, 20259,430.009,430.009,324.059,350.009,350.000.22%926
Nov 7, 20259,352.609,433.209,300.009,329.109,329.10-0.25%217
Nov 6, 20259,310.209,411.009,310.209,352.609,352.60-586
Nov 4, 20259,300.109,440.959,300.109,353.009,353.00-0.09%130
Nov 3, 20259,301.159,439.909,301.159,361.559,361.550.22%183
Oct 31, 20259,412.959,459.959,300.009,340.559,340.55-0.77%938
Oct 30, 20259,470.959,471.009,400.009,412.959,412.95-0.62%209
Oct 29, 20259,410.959,494.859,405.109,471.959,471.950.54%116
Oct 28, 20259,468.059,527.909,402.009,421.459,421.45-0.49%84
Oct 27, 20259,452.309,518.959,422.009,467.759,467.75-0.20%237
Oct 24, 20259,500.059,632.759,432.109,486.659,486.65-0.42%148
Oct 23, 20259,529.509,639.959,500.559,526.259,526.25-0.22%203
Oct 21, 20259,499.959,650.009,441.009,547.509,547.500.97%632
Oct 20, 20259,411.259,497.959,411.159,455.709,455.700.06%198
Oct 17, 20259,340.009,486.859,340.009,450.109,450.100.41%174
Oct 16, 20259,425.009,508.009,411.009,411.159,411.15-0.09%203
Oct 15, 20259,440.009,490.009,400.009,420.009,420.00-0.29%145
Oct 14, 20259,450.009,532.859,411.059,447.459,447.450.14%734