Best Eastern Hotels Limited (BOM:508664)
India · Delayed Price · Currency is INR 9.45
-0.74 (-7.26%)
At close: Mar 30, 2026
Best Eastern Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 10.23 | 10.23 | 8.60 | 9.45 | 9.45 | -7.26% | 3,003 |
| Mar 27, 2026 | 10.75 | 10.75 | 9.51 | 10.19 | 10.19 | 1.90% | 9,669 |
| Mar 25, 2026 | 10.51 | 10.51 | 9.55 | 10.00 | 10.00 | -4.76% | 5,261 |
| Mar 24, 2026 | 10.65 | 10.65 | 10.00 | 10.50 | 10.50 | -0.10% | 818 |
| Mar 23, 2026 | 10.03 | 10.76 | 10.03 | 10.51 | 10.51 | -0.28% | 682 |
| Mar 20, 2026 | 10.75 | 10.75 | 10.44 | 10.54 | 10.54 | 1.35% | 147 |
| Mar 19, 2026 | 10.50 | 10.50 | 10.05 | 10.40 | 10.40 | -0.95% | 747 |
| Mar 18, 2026 | 10.54 | 10.94 | 10.25 | 10.50 | 10.50 | -0.38% | 8,788 |
| Mar 17, 2026 | 11.19 | 11.19 | 10.51 | 10.54 | 10.54 | -5.89% | 918 |
| Mar 16, 2026 | 11.50 | 11.50 | 10.55 | 11.20 | 11.20 | -4.19% | 4,757 |
| Mar 13, 2026 | 11.50 | 12.00 | 11.07 | 11.69 | 11.69 | 1.65% | 3,592 |
| Mar 12, 2026 | 11.66 | 11.66 | 11.10 | 11.50 | 11.50 | -1.37% | 643 |
| Mar 11, 2026 | 11.26 | 11.75 | 11.12 | 11.66 | 11.66 | 3.55% | 247 |
| Mar 10, 2026 | 11.52 | 11.52 | 11.26 | 11.26 | 11.26 | -2.26% | 4,054 |
| Mar 9, 2026 | 11.69 | 11.73 | 11.25 | 11.52 | 11.52 | -1.87% | 927 |
| Mar 6, 2026 | 11.77 | 11.77 | 11.33 | 11.74 | 11.74 | -0.25% | 141 |
| Mar 5, 2026 | 12.00 | 12.00 | 11.35 | 11.77 | 11.77 | -1.51% | 3,479 |
| Mar 4, 2026 | 11.67 | 12.00 | 11.25 | 11.95 | 11.95 | 0.34% | 1,629 |
| Mar 2, 2026 | 12.50 | 12.90 | 11.01 | 11.91 | 11.91 | -0.67% | 2,490 |
| Feb 27, 2026 | 12.00 | 12.00 | 11.30 | 11.99 | 11.99 | -0.17% | 45 |
| Feb 26, 2026 | 11.65 | 13.49 | 11.40 | 12.01 | 12.01 | 0.50% | 886 |
| Feb 25, 2026 | 12.00 | 12.00 | 11.41 | 11.95 | 11.95 | - | 14 |
| Feb 24, 2026 | 11.97 | 12.00 | 11.50 | 11.95 | 11.95 | 3.20% | 1,303 |
| Feb 23, 2026 | 11.59 | 11.90 | 11.15 | 11.58 | 11.58 | -0.09% | 434 |
| Feb 20, 2026 | 11.75 | 11.87 | 11.55 | 11.59 | 11.59 | -2.44% | 1,642 |
| Feb 19, 2026 | 11.50 | 12.98 | 11.50 | 11.88 | 11.88 | 3.30% | 14,896 |
| Feb 18, 2026 | 12.00 | 12.30 | 11.10 | 11.50 | 11.50 | -4.17% | 3,868 |
| Feb 17, 2026 | 12.39 | 12.39 | 11.75 | 12.00 | 12.00 | -3.23% | 1,859 |
| Feb 16, 2026 | 12.54 | 12.54 | 12.00 | 12.40 | 12.40 | -1.12% | 1,137 |
| Feb 13, 2026 | 12.40 | 13.00 | 11.50 | 12.54 | 12.54 | 0.88% | 3,331 |
| Feb 12, 2026 | 12.10 | 13.49 | 11.55 | 12.43 | 12.43 | 2.22% | 1,843 |
| Feb 11, 2026 | 12.17 | 12.17 | 11.93 | 12.16 | 12.16 | 1.93% | 361 |
| Feb 10, 2026 | 11.73 | 12.00 | 11.73 | 11.93 | 11.93 | 1.10% | 551 |
| Feb 9, 2026 | 11.49 | 12.00 | 10.87 | 11.80 | 11.80 | 4.24% | 3,564 |
| Feb 6, 2026 | 11.83 | 11.83 | 9.90 | 11.32 | 11.32 | -4.07% | 16,707 |
| Feb 5, 2026 | 11.60 | 11.95 | 11.25 | 11.80 | 11.80 | 1.72% | 624 |
| Feb 4, 2026 | 11.20 | 12.00 | 10.71 | 11.60 | 11.60 | 1.40% | 2,575 |
| Feb 3, 2026 | 10.56 | 11.45 | 10.56 | 11.44 | 11.44 | 3.06% | 2,127 |
| Feb 2, 2026 | 11.00 | 11.46 | 10.50 | 11.10 | 11.10 | -0.89% | 6,474 |
| Feb 1, 2026 | 10.97 | 11.50 | 10.97 | 11.20 | 11.20 | 2.75% | 430 |
| Jan 30, 2026 | 11.05 | 11.73 | 10.20 | 10.90 | 10.90 | -3.28% | 7,334 |
| Jan 29, 2026 | 11.40 | 11.40 | 10.61 | 11.27 | 11.27 | -3.59% | 4,376 |
| Jan 28, 2026 | 11.76 | 12.43 | 11.11 | 11.69 | 11.69 | -2.58% | 2,896 |
| Jan 27, 2026 | 12.35 | 12.35 | 11.11 | 12.00 | 12.00 | -3.15% | 1,454 |
| Jan 23, 2026 | 13.15 | 13.42 | 11.63 | 12.39 | 12.39 | -3.28% | 2,276 |
| Jan 22, 2026 | 12.75 | 13.49 | 12.35 | 12.81 | 12.81 | -2.95% | 2,861 |
| Jan 21, 2026 | 13.98 | 13.98 | 12.60 | 13.20 | 13.20 | -3.30% | 2,203 |
| Jan 20, 2026 | 13.55 | 15.50 | 13.02 | 13.65 | 13.65 | -3.40% | 17,327 |
| Jan 19, 2026 | 13.75 | 15.79 | 13.55 | 14.13 | 14.13 | 6.24% | 15,878 |
| Jan 16, 2026 | 11.84 | 13.80 | 11.79 | 13.30 | 13.30 | 15.05% | 10,968 |