Skip to main content
Benares Hotels Limited (BOM:509438)
India flag India · Delayed Price · Currency is INR
10,011
+0 (0.00%)
At close: Apr 28, 2026

Benares Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610,010.9510,100.0010,000.0010,018.6510,018.650.07%597
Apr 28, 202610,030.0510,130.0010,011.0010,011.2510,011.25-385
Apr 27, 202610,019.0010,090.0510,000.0010,010.9510,010.95-0.01%160
Apr 24, 202610,005.0510,120.009,910.0010,012.2010,012.200.12%643
Apr 23, 202610,000.0510,022.009,813.0010,000.2010,000.20-0.08%265
Apr 22, 20269,950.0510,120.009,950.0510,008.1510,008.15-0.02%542
Apr 21, 20269,980.0510,150.009,950.0010,010.0010,010.00-0.03%240
Apr 20, 202610,105.0010,230.059,911.0010,012.5510,012.55-1.24%298
Apr 17, 202610,019.9510,499.009,849.9510,137.9010,137.902.22%717
Apr 16, 20269,910.0510,020.059,901.009,917.459,917.45-0.80%476
Apr 15, 202610,003.7510,040.009,800.159,997.159,997.15-0.07%540
Apr 13, 20269,605.0010,700.009,520.0510,003.7510,003.753.72%780
Apr 10, 20269,575.059,750.009,483.959,645.109,645.101.47%268
Apr 9, 20269,570.059,599.959,501.009,505.109,505.10-0.89%337
Apr 8, 20269,501.109,650.009,501.059,590.659,590.650.94%727
Apr 7, 20269,501.009,550.059,500.009,501.059,501.05-636
Apr 6, 20269,405.109,570.009,311.109,501.009,501.000.50%629
Apr 2, 20269,454.059,495.009,402.009,453.859,453.850.30%166
Apr 1, 20269,400.009,500.009,400.009,425.759,425.751.02%311
Mar 30, 20269,588.509,588.509,211.109,330.459,330.45-1.68%350
Mar 27, 20269,493.259,504.959,445.809,490.309,490.30-0.03%534
Mar 25, 20269,593.959,594.009,466.059,493.259,493.25-0.08%132
Mar 24, 20269,501.009,525.059,409.959,501.059,501.050.03%127
Mar 23, 20269,445.109,590.009,445.109,498.609,498.60-0.07%584
Mar 20, 20269,501.009,539.059,500.009,505.709,505.700.05%180
Mar 19, 20269,501.059,569.009,485.059,501.009,501.000.01%286
Mar 18, 20269,498.909,549.009,305.009,500.359,500.350.66%1,120
Mar 17, 20269,594.959,594.959,400.109,437.609,437.600.01%1,202
Mar 16, 20269,488.859,501.009,381.009,436.859,436.85-0.59%904
Mar 13, 20269,501.009,524.909,452.009,492.809,492.80-0.20%300
Mar 12, 20269,501.009,545.059,425.159,511.609,511.600.11%202
Mar 11, 20269,534.959,570.059,501.009,501.009,501.00-77
Mar 10, 20269,503.159,629.009,500.009,501.309,501.30-0.02%225
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