Best Eastern Hotels Limited (BOM:508664)
India · Delayed Price · Currency is INR 17.79
-0.34 (-1.88%)
At close: Aug 4, 2026
Best Eastern Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 18.10 | 18.99 | 17.45 | 17.79 | 17.79 | -1.88% | 6,163 |
| Aug 3, 2026 | 19.04 | 19.04 | 18.00 | 18.13 | 18.13 | -0.11% | 23,178 |
| Jul 31, 2026 | 17.60 | 18.25 | 17.60 | 18.15 | 18.15 | 3.01% | 18,278 |
| Jul 30, 2026 | 16.80 | 17.64 | 16.80 | 17.62 | 17.62 | 4.88% | 37,130 |
| Jul 29, 2026 | 17.00 | 17.43 | 16.65 | 16.80 | 16.80 | -2.33% | 8,703 |
| Jul 28, 2026 | 16.53 | 17.32 | 16.53 | 17.20 | 17.20 | 3.61% | 12,311 |
| Jul 27, 2026 | 16.05 | 17.45 | 16.05 | 16.60 | 16.60 | -0.60% | 12,696 |
| Jul 24, 2026 | 16.70 | 17.48 | 16.20 | 16.70 | 16.70 | -0.60% | 4,361 |
| Jul 23, 2026 | 16.05 | 17.50 | 16.05 | 16.80 | 16.80 | 0.60% | 24,711 |
| Jul 22, 2026 | 16.51 | 17.49 | 16.50 | 16.70 | 16.70 | -2.17% | 8,671 |
| Jul 21, 2026 | 16.70 | 17.75 | 16.17 | 17.07 | 17.07 | 2.22% | 84,015 |
| Jul 20, 2026 | 17.65 | 19.24 | 16.55 | 16.70 | 16.70 | -5.49% | 32,096 |
| Jul 17, 2026 | 17.90 | 18.90 | 16.62 | 17.67 | 17.67 | -1.34% | 24,193 |
| Jul 16, 2026 | 17.01 | 18.43 | 16.12 | 17.91 | 17.91 | 6.10% | 122,497 |
| Jul 15, 2026 | 14.00 | 16.90 | 13.52 | 16.88 | 16.88 | 19.80% | 175,825 |
| Jul 14, 2026 | 13.38 | 14.89 | 12.45 | 14.09 | 14.09 | 5.23% | 122,673 |
| Jul 13, 2026 | 11.16 | 13.39 | 10.60 | 13.39 | 13.39 | 19.98% | 145,226 |
| Jul 10, 2026 | 11.00 | 11.20 | 10.55 | 11.16 | 11.16 | 2.10% | 1,725 |
| Jul 9, 2026 | 11.30 | 11.30 | 10.31 | 10.93 | 10.93 | 3.11% | 520 |
| Jul 8, 2026 | 11.15 | 11.48 | 10.36 | 10.60 | 10.60 | -3.02% | 355 |
| Jul 7, 2026 | 10.31 | 11.29 | 10.31 | 10.93 | 10.93 | 3.90% | 9,654 |
| Jul 6, 2026 | 10.71 | 10.99 | 10.01 | 10.52 | 10.52 | -1.77% | 2,970 |
| Jul 3, 2026 | 11.00 | 11.00 | 10.50 | 10.71 | 10.71 | 2.19% | 1,296 |
| Jul 2, 2026 | 10.80 | 10.87 | 10.02 | 10.48 | 10.48 | -7.26% | 29,608 |
| Jul 1, 2026 | 11.36 | 11.36 | 11.30 | 11.30 | 11.30 | -1.48% | 18 |
| Jun 30, 2026 | 11.06 | 11.74 | 10.30 | 11.47 | 11.47 | 1.41% | 1,340 |
| Jun 29, 2026 | 11.67 | 11.67 | 11.00 | 11.31 | 11.31 | -3.58% | 3,858 |
| Jun 25, 2026 | 11.52 | 12.00 | 11.01 | 11.73 | 11.73 | 1.82% | 3,096 |
| Jun 24, 2026 | 11.40 | 11.53 | 11.02 | 11.52 | 11.52 | -3.11% | 1,261 |
| Jun 23, 2026 | 11.05 | 12.90 | 11.05 | 11.89 | 11.89 | -0.08% | 2,079 |
| Jun 22, 2026 | 11.51 | 12.85 | 11.01 | 11.90 | 11.90 | 3.39% | 8,582 |
| Jun 19, 2026 | 11.50 | 11.99 | 11.10 | 11.51 | 11.51 | 0.09% | 1,838 |
| Jun 18, 2026 | 11.30 | 11.55 | 10.90 | 11.50 | 11.50 | -0.35% | 4,464 |
| Jun 17, 2026 | 11.70 | 11.70 | 11.00 | 11.54 | 11.54 | -1.37% | 302 |
| Jun 15, 2026 | 11.50 | 11.75 | 11.00 | 11.70 | 11.70 | 3.17% | 167 |
| Jun 12, 2026 | 11.49 | 11.88 | 10.82 | 11.34 | 11.34 | -3.41% | 1,806 |
| Jun 11, 2026 | 11.50 | 11.74 | 10.80 | 11.74 | 11.74 | 2.26% | 174 |
| Jun 10, 2026 | 11.50 | 11.50 | 10.80 | 11.48 | 11.48 | -2.30% | 841 |
| Jun 9, 2026 | 11.50 | 11.75 | 10.60 | 11.75 | 11.75 | 3.07% | 334 |
| Jun 8, 2026 | 10.75 | 11.75 | 10.75 | 11.40 | 11.40 | -0.87% | 638 |
| Jun 5, 2026 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | - | 512 |
| Jun 4, 2026 | 11.50 | 11.50 | 10.77 | 11.50 | 11.50 | -0.52% | 216 |
| Jun 3, 2026 | 11.02 | 11.70 | 10.27 | 11.56 | 11.56 | 4.90% | 1,707 |
| Jun 2, 2026 | 11.39 | 11.55 | 11.00 | 11.02 | 11.02 | -3.25% | 1,451 |
| Jun 1, 2026 | 12.00 | 12.00 | 10.54 | 11.39 | 11.39 | -2.06% | 1,545 |
| May 29, 2026 | 11.35 | 11.65 | 11.35 | 11.63 | 11.63 | 5.06% | 125 |
| May 27, 2026 | 10.75 | 11.55 | 10.70 | 11.07 | 11.07 | -0.72% | 2,699 |
| May 26, 2026 | 11.25 | 11.98 | 10.75 | 11.15 | 11.15 | 1.46% | 1,018 |
| May 25, 2026 | 11.15 | 11.18 | 10.20 | 10.99 | 10.99 | -1.43% | 5,099 |
| May 22, 2026 | 11.19 | 11.19 | 11.15 | 11.15 | 11.15 | -0.36% | 130 |