Benares Hotels Limited (BOM:509438)
India · Delayed Price · Currency is INR 10,138
+220 (2.22%)
At close: Apr 17, 2026
Benares Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 9,454.05 | 9,495.00 | 9,402.00 | 9,453.85 | 9,453.85 | 0.30% | 166 |
| Apr 1, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,425.75 | 9,425.75 | 1.02% | 311 |
| Mar 30, 2026 | 9,588.50 | 9,588.50 | 9,211.10 | 9,330.45 | 9,330.45 | -1.68% | 350 |
| Mar 27, 2026 | 9,493.25 | 9,504.95 | 9,445.80 | 9,490.30 | 9,490.30 | -0.03% | 534 |
| Mar 25, 2026 | 9,593.95 | 9,594.00 | 9,466.05 | 9,493.25 | 9,493.25 | -0.08% | 132 |
| Mar 24, 2026 | 9,501.00 | 9,525.05 | 9,409.95 | 9,501.05 | 9,501.05 | 0.03% | 127 |
| Mar 23, 2026 | 9,445.10 | 9,590.00 | 9,445.10 | 9,498.60 | 9,498.60 | -0.07% | 584 |
| Mar 20, 2026 | 9,501.00 | 9,539.05 | 9,500.00 | 9,505.70 | 9,505.70 | 0.05% | 180 |
| Mar 19, 2026 | 9,501.05 | 9,569.00 | 9,485.05 | 9,501.00 | 9,501.00 | 0.01% | 286 |
| Mar 18, 2026 | 9,498.90 | 9,549.00 | 9,305.00 | 9,500.35 | 9,500.35 | 0.66% | 1,120 |
| Mar 17, 2026 | 9,594.95 | 9,594.95 | 9,400.10 | 9,437.60 | 9,437.60 | 0.01% | 1,202 |
| Mar 16, 2026 | 9,488.85 | 9,501.00 | 9,381.00 | 9,436.85 | 9,436.85 | -0.59% | 904 |
| Mar 13, 2026 | 9,501.00 | 9,524.90 | 9,452.00 | 9,492.80 | 9,492.80 | -0.20% | 300 |
| Mar 12, 2026 | 9,501.00 | 9,545.05 | 9,425.15 | 9,511.60 | 9,511.60 | 0.11% | 202 |
| Mar 11, 2026 | 9,534.95 | 9,570.05 | 9,501.00 | 9,501.00 | 9,501.00 | - | 77 |
| Mar 10, 2026 | 9,503.15 | 9,629.00 | 9,500.00 | 9,501.30 | 9,501.30 | -0.02% | 225 |
| Mar 9, 2026 | 9,301.15 | 9,560.05 | 9,301.00 | 9,503.15 | 9,503.15 | -0.08% | 668 |
| Mar 6, 2026 | 9,501.00 | 9,540.05 | 9,425.20 | 9,511.10 | 9,511.10 | 0.11% | 115 |
| Mar 5, 2026 | 9,501.15 | 9,519.75 | 9,435.00 | 9,501.00 | 9,501.00 | - | 136 |
| Mar 4, 2026 | 9,550.00 | 9,550.00 | 9,350.00 | 9,501.15 | 9,501.15 | - | 448 |
| Mar 2, 2026 | 9,310.50 | 9,520.00 | 9,310.50 | 9,501.00 | 9,501.00 | -0.04% | 339 |
| Feb 27, 2026 | 9,598.95 | 9,598.95 | 9,495.10 | 9,504.55 | 9,504.55 | 0.03% | 256 |
| Feb 26, 2026 | 9,511.05 | 9,512.00 | 9,501.00 | 9,502.00 | 9,502.00 | -0.09% | 126 |
| Feb 25, 2026 | 9,540.05 | 9,550.05 | 9,501.00 | 9,510.70 | 9,510.70 | 0.10% | 502 |
| Feb 24, 2026 | 9,549.90 | 9,549.90 | 9,500.00 | 9,501.25 | 9,501.25 | -0.02% | 313 |
| Feb 23, 2026 | 9,590.95 | 9,590.95 | 9,500.10 | 9,503.15 | 9,503.15 | 0.01% | 142 |
| Feb 20, 2026 | 9,545.00 | 9,650.00 | 9,501.00 | 9,502.60 | 9,502.60 | -0.03% | 206 |
| Feb 19, 2026 | 9,598.00 | 9,686.00 | 9,503.50 | 9,505.70 | 9,505.70 | -0.36% | 422 |
| Feb 18, 2026 | 9,515.00 | 9,580.05 | 9,502.00 | 9,539.75 | 9,539.75 | 0.30% | 172 |
| Feb 17, 2026 | 9,545.05 | 9,570.00 | 9,501.00 | 9,511.05 | 9,511.05 | 0.10% | 84 |
| Feb 16, 2026 | 9,528.95 | 9,547.05 | 9,500.05 | 9,501.15 | 9,501.15 | -0.30% | 210 |
| Feb 13, 2026 | 9,525.05 | 9,550.00 | 9,500.95 | 9,529.50 | 9,529.50 | -0.07% | 450 |
| Feb 12, 2026 | 9,455.10 | 9,633.80 | 9,455.10 | 9,536.55 | 9,536.55 | 0.31% | 441 |
| Feb 11, 2026 | 9,525.00 | 9,597.95 | 9,502.10 | 9,507.30 | 9,507.30 | -0.19% | 66 |
| Feb 10, 2026 | 9,679.00 | 9,679.00 | 9,504.00 | 9,524.95 | 9,524.95 | -0.17% | 101 |
| Feb 9, 2026 | 9,725.00 | 9,725.00 | 9,511.10 | 9,541.45 | 9,541.45 | 0.22% | 156 |
| Feb 6, 2026 | 9,520.95 | 9,577.00 | 9,362.15 | 9,520.25 | 9,520.25 | -0.01% | 206 |
| Feb 5, 2026 | 9,577.00 | 9,578.05 | 9,521.00 | 9,521.00 | 9,521.00 | 0.01% | 89 |
| Feb 4, 2026 | 9,500.00 | 9,777.00 | 9,500.00 | 9,520.35 | 9,520.35 | 0.31% | 503 |
| Feb 3, 2026 | 9,774.00 | 9,774.00 | 9,426.00 | 9,491.10 | 9,491.10 | -0.49% | 398 |
| Feb 2, 2026 | 9,797.90 | 9,797.90 | 9,499.95 | 9,537.70 | 9,537.70 | 0.50% | 731 |
| Feb 1, 2026 | 9,517.75 | 9,599.00 | 9,401.00 | 9,490.50 | 9,490.50 | -0.29% | 442 |