Benares Hotels Limited (BOM:509438)
India · Delayed Price · Currency is INR 10,199
+106 (1.05%)
At close: May 27, 2026
Benares Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |