Benares Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	10,390.00	10,441.00	10,200.00	10,232.60	10,232.60	-1.09%	665
Jul 7, 2026	10,420.05	10,451.95	10,335.00	10,345.70	10,345.70	-0.28%	400
Jul 6, 2026	10,380.05	10,449.90	10,199.00	10,374.95	10,374.95	0.17%	447
Jul 3, 2026	10,497.80	10,497.80	10,301.50	10,357.00	10,357.00	0.07%	425
Jul 2, 2026	10,379.95	10,480.05	10,300.05	10,350.00	10,350.00	-0.46%	242
Jul 1, 2026	10,259.95	10,450.05	10,249.95	10,398.30	10,398.30	0.62%	266
Jun 30, 2026	10,450.05	10,450.05	10,251.15	10,334.05	10,334.05	-	585
Jun 29, 2026	10,599.95	10,690.05	10,301.50	10,334.45	10,334.45	-0.95%	528
Jun 25, 2026	10,580.05	10,600.05	10,376.05	10,433.10	10,433.10	-0.52%	607
Jun 24, 2026	10,600.05	10,658.90	10,360.05	10,487.75	10,487.75	-0.72%	541
Jun 23, 2026	10,719.95	10,850.05	10,500.00	10,563.50	10,563.50	-1.46%	519
Jun 22, 2026	10,882.00	10,882.00	10,679.95	10,720.05	10,720.05	-1.48%	547
Jun 19, 2026	10,899.95	11,000.05	10,701.00	10,881.50	10,881.50	-0.76%	605
Jun 18, 2026	10,564.10	11,001.00	10,559.95	10,964.70	10,964.70	3.79%	1,124
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	10,149.95	10,300.00	10,006.25	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