Benara Bearings & Pistons Limited (BOM:541178)
India · Delayed Price · Currency is INR 9.27
-0.13 (-1.38%)
At close: Mar 10, 2026
Benara Bearings & Pistons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.21% | 4,000 |
| Mar 6, 2026 | 8.57 | 9.02 | 8.57 | 9.02 | 9.02 | - | 12,000 |
| Mar 5, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.95% | 2,000 |
| Mar 4, 2026 | 9.50 | 9.50 | 9.49 | 9.49 | 9.49 | -4.53% | 8,000 |
| Feb 18, 2026 | 9.08 | 9.94 | 9.08 | 9.94 | 9.94 | 4.63% | 4,000 |
| Feb 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.71% | 6,000 |
| Feb 10, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4.95% | 2,000 |
| Feb 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.71% | 2,000 |
| Feb 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4.95% | 2,000 |
| Feb 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | 2,000 |
| Jan 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.30% | 2,000 |
| Jan 29, 2026 | 10.54 | 10.54 | 9.54 | 9.54 | 9.54 | -4.98% | 6,000 |
| Jan 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4.91% | 2,000 |
| Jan 21, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -4.97% | 4,000 |
| Jan 13, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 4.90% | 4,000 |
| Jan 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | 2,000 |
| Jan 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.85% | 2,000 |
| Jan 7, 2026 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | -4.94% | 6,000 |
| Jan 5, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 4.98% | 6,000 |
| Jan 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4.90% | 2,000 |
| Jan 1, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 4.92% | 2,000 |
| Dec 31, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.99% | 6,000 |
| Dec 26, 2025 | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | -3.98% | 6,000 |
| Dec 22, 2025 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 0.20% | 4,000 |
| Dec 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 2,000 |
| Dec 17, 2025 | 9.77 | 10.78 | 9.77 | 9.78 | 9.78 | -4.86% | 6,000 |
| Dec 11, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -4.99% | 2,000 |
| Dec 2, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 4.95% | 2,000 |
| Nov 28, 2025 | 10.79 | 10.79 | 10.31 | 10.31 | 10.31 | -4.89% | 4,000 |
| Nov 26, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 4,000 |
| Nov 25, 2025 | 11.48 | 11.48 | 10.84 | 10.84 | 10.84 | -0.91% | 8,000 |
| Nov 17, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -4.79% | 2,000 |
| Nov 13, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.09% | 6,000 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2,000 |
| Nov 6, 2025 | 11.33 | 11.50 | 11.33 | 11.50 | 11.50 | -3.52% | 6,000 |
| Oct 29, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -4.94% | 6,000 |
| Oct 28, 2025 | 12.54 | 12.55 | 12.54 | 12.54 | 12.54 | -5.00% | 8,000 |
| Oct 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.69% | 2,000 |
| Oct 23, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 3.67% | 2,000 |
| Oct 16, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 4.95% | 2,000 |
| Oct 14, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 2,000 |
| Oct 10, 2025 | 13.38 | 13.38 | 12.72 | 12.73 | 12.73 | -4.86% | 10,000 |
| Oct 1, 2025 | 13.40 | 13.40 | 13.38 | 13.38 | 13.38 | -4.97% | 8,000 |
| Sep 26, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 5.00% | 2,000 |
| Sep 25, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -3.46% | 2,000 |
| Sep 23, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 4.99% | 2,000 |
| Sep 22, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -4.75% | 2,000 |
| Sep 17, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 4.99% | 2,000 |
| Sep 16, 2025 | 13.18 | 13.23 | 13.18 | 13.23 | 13.23 | -4.34% | 4,000 |
| Sep 15, 2025 | 13.79 | 13.83 | 13.79 | 13.83 | 13.83 | -4.62% | 6,000 |