Benara Bearings & Pistons Limited (BOM:541178)
India · Delayed Price · Currency is INR 9.57
0.00 (0.00%)
At close: Jan 21, 2026
Benara Bearings & Pistons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 15.22 | 15.22 | 14.46 | 14.50 | 14.50 | -4.73% | 12,000 |
| Sep 10, 2025 | 14.70 | 15.22 | 14.65 | 15.22 | 15.22 | 4.97% | 12,000 |
| Sep 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.90% | 6,000 |
| Aug 29, 2025 | 14.38 | 14.38 | 14.37 | 14.37 | 14.37 | -4.96% | 8,000 |
| Aug 22, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.07% | 2,000 |
| Aug 21, 2025 | 16.40 | 16.69 | 15.11 | 15.11 | 15.11 | -4.97% | 12,000 |
| Aug 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2,000 |
| Aug 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.67% | 2,000 |
| Aug 13, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -4.94% | 2,000 |
| Aug 11, 2025 | 16.03 | 16.03 | 15.98 | 15.98 | 15.98 | -4.99% | 6,000 |
| Aug 8, 2025 | 16.82 | 17.74 | 16.82 | 16.82 | 16.82 | -4.97% | 8,000 |
| Aug 6, 2025 | 17.98 | 17.98 | 15.00 | 17.70 | 17.70 | 7.80% | 16,000 |
| Aug 4, 2025 | 15.50 | 16.42 | 15.50 | 16.42 | 16.42 | 7.18% | 6,000 |