Best Eastern Hotels Limited (BOM:508664)
India · Delayed Price · Currency is INR 14.96
-0.06 (-0.40%)
At close: Aug 29, 2025
Best Eastern Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.93 | 15.93 | 14.70 | 14.96 | 14.96 | -0.40% | 613 |
| Aug 28, 2025 | 15.40 | 16.49 | 14.64 | 15.02 | 15.02 | -4.27% | 17,243 |
| Aug 26, 2025 | 15.83 | 15.83 | 15.39 | 15.69 | 15.69 | -0.88% | 1,071 |
| Aug 25, 2025 | 15.83 | 16.49 | 15.32 | 15.83 | 15.83 | 0.38% | 16,165 |
| Aug 22, 2025 | 17.60 | 17.60 | 15.01 | 15.77 | 15.77 | -2.95% | 23,011 |
| Aug 21, 2025 | 18.50 | 18.50 | 15.66 | 16.25 | 16.25 | 1.88% | 24,045 |
| Aug 20, 2025 | 15.01 | 16.19 | 14.80 | 15.95 | 15.95 | 4.18% | 14,737 |
| Aug 19, 2025 | 17.50 | 17.50 | 15.01 | 15.31 | 15.31 | -5.32% | 12,757 |
| Aug 18, 2025 | 18.25 | 18.25 | 14.77 | 16.17 | 16.17 | 3.39% | 7,078 |
| Aug 14, 2025 | 15.87 | 16.01 | 14.71 | 15.64 | 15.64 | 0.51% | 4,494 |
| Aug 13, 2025 | 15.74 | 16.10 | 14.71 | 15.56 | 15.56 | 4.36% | 3,117 |
| Aug 12, 2025 | 14.99 | 16.79 | 14.56 | 14.91 | 14.91 | 3.11% | 21,864 |
| Aug 11, 2025 | 14.75 | 15.28 | 14.16 | 14.46 | 14.46 | -5.37% | 6,539 |
| Aug 8, 2025 | 16.00 | 16.00 | 14.56 | 15.28 | 15.28 | 0.26% | 8,133 |
| Aug 7, 2025 | 14.51 | 15.60 | 14.26 | 15.24 | 15.24 | 2.90% | 2,235 |
| Aug 6, 2025 | 14.15 | 15.50 | 14.15 | 14.81 | 14.81 | 4.15% | 3,303 |
| Aug 5, 2025 | 14.99 | 15.50 | 13.56 | 14.22 | 14.22 | -2.00% | 3,579 |
| Aug 4, 2025 | 13.87 | 14.73 | 13.79 | 14.51 | 14.51 | 4.16% | 1,489 |
| Aug 1, 2025 | 14.48 | 14.48 | 13.86 | 13.93 | 13.93 | 0.36% | 160 |
| Jul 31, 2025 | 14.93 | 14.93 | 13.80 | 13.88 | 13.88 | -3.81% | 955 |
| Jul 30, 2025 | 14.35 | 14.70 | 14.00 | 14.43 | 14.43 | 0.07% | 3,607 |
| Jul 29, 2025 | 14.73 | 14.73 | 14.00 | 14.42 | 14.42 | 1.76% | 333 |
| Jul 28, 2025 | 14.45 | 14.45 | 14.00 | 14.17 | 14.17 | -1.94% | 73 |
| Jul 25, 2025 | 14.84 | 15.70 | 14.00 | 14.45 | 14.45 | -1.57% | 16,867 |
| Jul 24, 2025 | 14.86 | 14.86 | 14.30 | 14.68 | 14.68 | -1.54% | 11,046 |
| Jul 23, 2025 | 14.56 | 15.10 | 14.56 | 14.91 | 14.91 | -2.80% | 1,341 |
| Jul 22, 2025 | 15.07 | 15.75 | 14.55 | 15.34 | 15.34 | 3.79% | 12,669 |
| Jul 21, 2025 | 15.33 | 15.33 | 14.50 | 14.78 | 14.78 | -3.59% | 2,208 |
| Jul 18, 2025 | 15.50 | 15.50 | 14.01 | 15.33 | 15.33 | 1.05% | 4,226 |
| Jul 17, 2025 | 14.54 | 15.24 | 14.40 | 15.17 | 15.17 | 2.22% | 1,556 |
| Jul 16, 2025 | 15.50 | 15.50 | 14.50 | 14.84 | 14.84 | -2.37% | 2,278 |
| Jul 15, 2025 | 15.50 | 15.63 | 14.65 | 15.20 | 15.20 | 3.68% | 560 |
| Jul 14, 2025 | 15.33 | 15.63 | 14.61 | 14.66 | 14.66 | -4.81% | 10,506 |
| Jul 11, 2025 | 15.80 | 15.80 | 15.00 | 15.40 | 15.40 | - | 1,374 |
| Jul 10, 2025 | 15.42 | 15.98 | 14.88 | 15.40 | 15.40 | 1.85% | 1,286 |
| Jul 9, 2025 | 15.50 | 15.50 | 14.91 | 15.12 | 15.12 | -3.20% | 8,124 |
| Jul 8, 2025 | 16.10 | 16.10 | 14.90 | 15.62 | 15.62 | 1.43% | 1,848 |
| Jul 7, 2025 | 15.05 | 15.90 | 15.00 | 15.40 | 15.40 | -1.91% | 2,734 |
| Jul 4, 2025 | 15.90 | 15.90 | 15.05 | 15.70 | 15.70 | 2.95% | 97 |
| Jul 3, 2025 | 15.33 | 15.33 | 14.77 | 15.25 | 15.25 | -0.97% | 940 |
| Jul 2, 2025 | 15.10 | 15.70 | 14.76 | 15.40 | 15.40 | 1.99% | 2,265 |
| Jul 1, 2025 | 16.30 | 16.30 | 14.50 | 15.10 | 15.10 | -4.01% | 7,799 |
| Jun 30, 2025 | 15.59 | 16.49 | 14.24 | 15.73 | 15.73 | 0.90% | 16,165 |
| Jun 27, 2025 | 15.40 | 15.96 | 14.86 | 15.59 | 15.59 | 0.84% | 13,198 |
| Jun 26, 2025 | 15.30 | 15.79 | 14.85 | 15.46 | 15.46 | 0.19% | 2,760 |
| Jun 25, 2025 | 14.77 | 15.90 | 14.20 | 15.43 | 15.43 | 4.97% | 4,863 |
| Jun 24, 2025 | 14.65 | 14.80 | 14.51 | 14.70 | 14.70 | 0.34% | 478 |
| Jun 23, 2025 | 13.51 | 15.13 | 13.51 | 14.65 | 14.65 | 5.32% | 1,422 |
| Jun 20, 2025 | 14.10 | 14.50 | 13.66 | 13.91 | 13.91 | -1.35% | 2,764 |
| Jun 19, 2025 | 14.79 | 14.79 | 14.10 | 14.10 | 14.10 | -4.67% | 475 |