Benares Hotels Limited (BOM:509438)
India · Delayed Price · Currency is INR 10,230
+30 (0.29%)
At close: Oct 1, 2026
Benares Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10,200.30 | 10,230.00 | 10,200.30 | 10,230.00 | 10,230.00 | 0.29% | 2 |
| Sep 30, 2026 | 10,200.05 | 10,399.00 | 10,200.05 | 10,200.25 | 10,200.25 | -0.90% | 17 |
| Sep 29, 2026 | 10,436.00 | 10,466.00 | 10,200.00 | 10,292.70 | 10,292.70 | 1.39% | 84 |
| Sep 28, 2026 | 10,154.00 | 10,300.00 | 10,150.00 | 10,151.65 | 10,151.65 | -1.02% | 88 |
| Sep 25, 2026 | 10,352.00 | 10,393.70 | 10,200.00 | 10,256.35 | 10,256.35 | 0.06% | 30 |
| Sep 24, 2026 | 10,400.00 | 10,700.00 | 10,250.00 | 10,250.00 | 10,250.00 | -3.24% | 44 |
| Sep 23, 2026 | 10,498.80 | 10,670.00 | 10,318.15 | 10,592.85 | 10,592.85 | 1.87% | 23 |
| Sep 22, 2026 | 10,330.10 | 10,500.00 | 10,260.00 | 10,398.65 | 10,398.65 | -3.70% | 53 |
| Sep 21, 2026 | 10,472.00 | 10,873.95 | 10,227.10 | 10,797.85 | 10,797.85 | 3.11% | 31 |
| Sep 18, 2026 | 10,832.00 | 10,832.00 | 10,400.00 | 10,472.00 | 10,472.00 | -4.29% | 52 |
| Sep 17, 2026 | 10,950.00 | 11,000.00 | 10,655.00 | 10,941.90 | 10,941.90 | 1.23% | 41 |
| Sep 16, 2026 | 10,479.95 | 11,389.00 | 10,479.95 | 10,809.05 | 10,809.05 | -1.74% | 29 |
| Sep 15, 2026 | 11,429.85 | 11,429.85 | 10,550.00 | 11,000.00 | 11,000.00 | -0.67% | 49 |
| Sep 11, 2026 | 10,678.00 | 11,090.95 | 10,678.00 | 11,074.20 | 11,074.20 | 3.40% | 117 |
| Sep 10, 2026 | 10,305.05 | 11,010.00 | 10,305.05 | 10,710.40 | 10,710.40 | 1.03% | 103 |
| Sep 9, 2026 | 10,200.00 | 10,690.00 | 10,050.00 | 10,601.35 | 10,601.35 | 3.93% | 404 |
| Sep 8, 2026 | 10,200.00 | 10,249.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.01% | 43 |
| Sep 7, 2026 | 10,200.00 | 10,303.00 | 10,200.00 | 10,201.00 | 10,201.00 | 0.01% | 47 |
| Sep 4, 2026 | 10,200.05 | 10,200.05 | 9,900.00 | 10,200.00 | 10,200.00 | - | 243 |
| Sep 3, 2026 | 10,133.10 | 10,200.00 | 10,133.10 | 10,200.00 | 10,200.00 | 0.69% | 109 |
| Sep 2, 2026 | 10,229.00 | 10,229.00 | 10,112.00 | 10,130.10 | 10,130.10 | -0.97% | 32 |
| Sep 1, 2026 | 10,200.95 | 10,230.00 | 10,200.00 | 10,229.75 | 10,229.75 | 0.29% | 13 |
| Aug 31, 2026 | 10,098.00 | 10,219.80 | 10,010.15 | 10,200.00 | 10,200.00 | - | 83 |
| Aug 28, 2026 | 10,064.00 | 10,230.00 | 10,000.00 | 10,199.95 | 10,199.95 | - | 122 |
| Aug 27, 2026 | 10,299.95 | 10,299.95 | 10,200.00 | 10,200.00 | 10,200.00 | -0.04% | 35 |
| Aug 26, 2026 | 10,290.00 | 10,290.00 | 10,200.00 | 10,204.20 | 10,204.20 | -0.92% | 70 |
| Aug 25, 2026 | 10,301.00 | 10,404.00 | 10,225.00 | 10,298.90 | 10,298.90 | -0.97% | 45 |
| Aug 24, 2026 | 10,288.00 | 10,455.00 | 10,206.10 | 10,400.00 | 10,400.00 | 1.96% | 106 |
| Aug 21, 2026 | 10,200.10 | 10,248.95 | 10,200.00 | 10,200.00 | 10,200.00 | - | 63 |
| Aug 20, 2026 | 10,278.00 | 10,278.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.18% | 44 |
| Aug 19, 2026 | 10,188.10 | 10,238.95 | 10,181.25 | 10,181.25 | 10,181.25 | -0.18% | 169 |
| Aug 18, 2026 | 10,182.10 | 10,299.95 | 10,182.10 | 10,200.10 | 10,200.10 | 0.18% | 138 |
| Aug 17, 2026 | 10,177.35 | 10,238.00 | 10,177.35 | 10,182.10 | 10,182.10 | 0.05% | 239 |
| Aug 14, 2026 | 10,200.00 | 10,242.95 | 10,140.50 | 10,177.35 | 10,177.35 | -0.22% | 63 |
| Aug 13, 2026 | 10,245.00 | 10,245.00 | 10,176.00 | 10,200.25 | 10,200.25 | - | 377 |
| Aug 12, 2026 | 10,243.90 | 10,243.90 | 10,200.00 | 10,200.00 | 10,200.00 | -0.44% | 63 |
| Aug 11, 2026 | 10,129.95 | 10,247.00 | 10,129.95 | 10,244.90 | 10,244.90 | 0.44% | 150 |
| Aug 10, 2026 | 10,200.05 | 10,228.85 | 10,061.90 | 10,200.00 | 10,200.00 | 0.30% | 372 |
| Aug 7, 2026 | 10,249.00 | 10,249.00 | 10,145.00 | 10,169.00 | 10,169.00 | -0.31% | 51 |
| Aug 6, 2026 | 10,248.00 | 10,260.00 | 10,200.00 | 10,200.95 | 10,200.95 | 0.01% | 184 |
| Aug 5, 2026 | 10,299.00 | 10,299.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.39% | 131 |
| Aug 4, 2026 | 10,200.00 | 10,260.05 | 10,200.00 | 10,239.55 | 10,239.55 | 0.38% | 66 |
| Aug 3, 2026 | 10,169.95 | 10,399.00 | 10,139.95 | 10,201.25 | 10,201.25 | -0.11% | 840 |
| Jul 31, 2026 | 10,209.95 | 10,260.05 | 10,172.15 | 10,212.30 | 10,212.30 | -0.27% | 691 |
| Jul 30, 2026 | 10,179.95 | 10,269.95 | 10,130.10 | 10,239.90 | 10,239.90 | 0.39% | 222 |
| Jul 29, 2026 | 10,219.95 | 10,310.05 | 10,200.10 | 10,200.10 | 10,200.10 | -0.20% | 1,245 |
| Jul 28, 2026 | 10,209.95 | 10,394.95 | 10,162.25 | 10,221.00 | 10,221.00 | 0.16% | 118 |
| Jul 27, 2026 | 10,001.05 | 10,399.00 | 10,001.05 | 10,205.05 | 10,205.05 | 0.05% | 827 |
| Jul 24, 2026 | 10,250.05 | 10,290.00 | 10,169.95 | 10,200.00 | 10,200.00 | - | 952 |
| Jul 23, 2026 | 10,110.05 | 10,350.05 | 10,110.05 | 10,200.00 | 10,200.00 | -0.58% | 129 |