Benares Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10,360.00	10,749.00	10,360.00	10,564.10	10,564.10	0.63%	695
Jun 16, 2026	10,359.95	10,866.00	10,359.95	10,498.20	10,498.20	-0.32%	769
Jun 15, 2026	10,300.00	10,599.95	10,140.85	10,532.00	10,532.00	2.82%	708
Jun 12, 2026	10,265.05	10,284.95	10,200.00	10,243.35	10,243.35	0.42%	186
Jun 11, 2026	10,204.95	10,298.95	10,200.00	10,200.05	10,200.05	-0.11%	719
Jun 10, 2026	10,270.05	10,300.00	10,204.95	10,210.80	10,210.80	-0.58%	605
Jun 9, 2026	10,201.95	10,300.00	10,199.95	10,270.00	10,270.00	0.87%	204
Jun 8, 2026	10,209.95	10,280.05	10,101.50	10,181.25	10,181.25	-0.73%	334
Jun 5, 2026	10,320.05	10,343.25	10,001.50	10,256.50	10,256.50	0.54%	188
Jun 4, 2026	10,219.95	10,350.00	10,101.05	10,201.00	10,201.00	0.23%	442
Jun 3, 2026	10,299.95	10,399.65	10,129.95	10,177.80	10,177.80	-0.22%	638
Jun 2, 2026	10,200.05	10,740.00	10,030.05	10,200.00	10,200.00	-0.54%	546
Jun 1, 2026	10,050.00	10,859.00	10,050.00	10,255.00	10,255.00	0.24%	441
May 29, 2026	10,150.05	10,300.05	9,800.05	10,230.25	10,230.25	0.31%	1,516
May 27, 2026	10,150.00	10,300.00	10,006.30	10,199.00	10,199.00	1.05%	392
May 26, 2026	10,149.95	10,280.05	10,049.95	10,093.20	10,093.20	-2.59%	217
May 25, 2026	10,000.05	10,599.95	10,000.00	10,361.45	10,361.45	3.46%	511
May 22, 2026	10,001.00	10,015.00	9,970.00	10,015.00	10,015.00	0.15%	109
May 21, 2026	10,005.00	10,010.00	10,000.00	10,000.00	10,000.00	-	252
May 20, 2026	10,000.85	10,005.00	10,000.00	10,000.25	10,000.25	-	135
May 19, 2026	10,000.05	10,009.00	10,000.00	10,000.00	10,000.00	-0.10%	128
May 18, 2026	9,999.95	10,040.00	9,838.05	10,010.50	10,010.50	0.09%	565
May 15, 2026	10,000.00	10,010.00	10,000.00	10,001.15	10,001.15	0.01%	82
May 14, 2026	9,999.95	10,004.00	9,991.60	10,000.05	10,000.05	-0.08%	166
May 13, 2026	10,000.00	10,024.95	9,940.00	10,008.45	10,008.45	0.13%	688
May 12, 2026	9,950.00	10,088.00	9,921.00	9,995.55	9,995.55	-0.31%	668
May 11, 2026	9,999.95	10,296.00	9,999.95	10,026.35	10,026.35	0.26%	1,540
May 8, 2026	9,899.95	10,001.00	9,899.95	10,000.05	10,000.05	-	1,467
May 7, 2026	10,011.00	10,011.00	9,921.05	10,000.10	10,000.10	-	639
May 6, 2026	9,930.00	10,003.00	9,900.00	10,000.00	10,000.00	-0.01%	2,575
May 5, 2026	9,930.00	10,011.00	9,816.75	10,000.70	10,000.70	-0.01%	1,301
May 4, 2026	10,012.05	10,038.95	9,711.00	10,001.45	10,001.45	0.01%	1,040
Apr 30, 2026	9,900.05	10,012.00	9,866.00	10,000.80	10,000.80	-0.18%	706
Apr 29, 2026	10,010.95	10,100.00	10,000.00	10,018.65	10,018.65	0.07%	597
Apr 28, 2026	10,030.05	10,130.00	10,011.00	10,011.25	10,011.25	-	385
Apr 27, 2026	10,019.00	10,090.05	10,000.00	10,010.95	10,010.95	-0.01%	160
Apr 24, 2026	10,005.05	10,120.00	9,910.00	10,012.20	10,012.20	0.12%	643
Apr 23, 2026	10,000.05	10,022.00	9,813.00	10,000.20	10,000.20	-0.08%	265
Apr 22, 2026	9,950.05	10,120.00	9,950.05	10,008.15	10,008.15	-0.02%	542
Apr 21, 2026	9,980.05	10,150.00	9,950.00	10,010.00	10,010.00	-0.03%	240
Apr 20, 2026	10,105.00	10,230.05	9,911.00	10,012.55	10,012.55	-1.24%	298
Apr 17, 2026	10,019.95	10,499.00	9,849.95	10,137.90	10,137.90	2.22%	717
Apr 16, 2026	9,910.05	10,020.05	9,901.00	9,917.45	9,917.45	-0.80%	476
Apr 15, 2026	10,003.75	10,040.00	9,800.15	9,997.15	9,997.15	-0.07%	540
Apr 13, 2026	9,605.00	10,700.00	9,520.05	10,003.75	10,003.75	3.72%	780
Apr 10, 2026	9,575.05	9,750.00	9,483.95	9,645.10	9,645.10	1.47%	268
Apr 9, 2026	9,570.05	9,599.95	9,501.00	9,505.10	9,505.10	-0.89%	337
Apr 8, 2026	9,501.10	9,650.00	9,501.05	9,590.65	9,590.65	0.94%	727
Apr 7, 2026	9,501.00	9,550.05	9,500.00	9,501.05	9,501.05	-	636
Apr 6, 2026	9,405.10	9,570.00	9,311.10	9,501.00	9,501.00	0.50%	629