Benares Hotels Limited (BENARAS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9,545.40 | 9,545.40 | 9,299.00 | 9,309.45 | 9,309.45 | 406 |
| 29 Apr 2024 | 9,239.25 | 9,650.00 | 9,140.00 | 9,355.65 | 9,355.65 | 1,336 |
| 26 Apr 2024 | 9,275.25 | 9,400.00 | 9,100.00 | 9,136.60 | 9,136.60 | 533 |
| 25 Apr 2024 | 9,288.00 | 9,350.00 | 9,051.00 | 9,150.95 | 9,150.95 | 713 |
| 24 Apr 2024 | 9,290.00 | 9,370.00 | 9,000.00 | 9,134.75 | 9,134.75 | 819 |
| 23 Apr 2024 | 9,419.00 | 9,420.00 | 9,159.00 | 9,218.40 | 9,218.40 | 667 |
| 22 Apr 2024 | 9,488.00 | 9,555.25 | 9,200.00 | 9,252.40 | 9,252.40 | 1,907 |
| 19 Apr 2024 | 8,847.95 | 9,200.00 | 8,452.00 | 8,961.95 | 8,961.95 | 2,682 |
| 18 Apr 2024 | 8,729.00 | 9,064.95 | 8,729.00 | 8,849.70 | 8,849.70 | 813 |
| 16 Apr 2024 | 8,451.00 | 8,698.95 | 8,451.00 | 8,578.55 | 8,578.55 | 382 |
| 15 Apr 2024 | 8,250.60 | 8,700.00 | 8,250.60 | 8,579.35 | 8,579.35 | 547 |
| 12 Apr 2024 | 8,680.00 | 8,898.00 | 8,656.80 | 8,791.95 | 8,791.95 | 334 |
| 10 Apr 2024 | 8,990.00 | 8,999.00 | 8,001.00 | 8,680.00 | 8,680.00 | 1,832 |
| 09 Apr 2024 | 9,088.40 | 9,195.00 | 8,800.00 | 8,990.00 | 8,990.00 | 267 |
| 08 Apr 2024 | 9,220.05 | 9,350.00 | 9,000.10 | 9,088.40 | 9,088.40 | 233 |
| 05 Apr 2024 | 9,200.00 | 9,470.00 | 9,197.00 | 9,220.05 | 9,220.05 | 473 |
| 04 Apr 2024 | 9,129.20 | 9,196.00 | 8,950.05 | 9,150.70 | 9,150.70 | 275 |
| 03 Apr 2024 | 8,920.00 | 8,988.00 | 8,841.40 | 8,906.50 | 8,906.50 | 241 |
| 02 Apr 2024 | 8,843.90 | 8,900.00 | 8,700.00 | 8,883.15 | 8,883.15 | 323 |
| 01 Apr 2024 | 8,750.00 | 8,857.85 | 8,610.00 | 8,843.95 | 8,843.95 | 268 |
| 28 Mar 2024 | 8,750.00 | 8,880.00 | 8,600.00 | 8,685.95 | 8,685.95 | 285 |
| 27 Mar 2024 | 8,900.00 | 8,900.00 | 8,700.00 | 8,737.30 | 8,737.30 | 212 |
| 26 Mar 2024 | 8,944.95 | 8,944.95 | 8,663.25 | 8,715.60 | 8,715.60 | 267 |
| 22 Mar 2024 | 8,825.25 | 8,897.00 | 8,651.00 | 8,715.15 | 8,715.15 | 165 |
| 21 Mar 2024 | 8,900.00 | 8,900.00 | 8,560.20 | 8,840.60 | 8,840.60 | 193 |
| 20 Mar 2024 | 8,823.00 | 8,942.00 | 8,700.00 | 8,748.05 | 8,748.05 | 122 |
| 19 Mar 2024 | 8,877.00 | 8,900.00 | 8,707.45 | 8,816.95 | 8,816.95 | 206 |
| 18 Mar 2024 | 9,040.00 | 9,040.00 | 8,730.20 | 8,877.90 | 8,877.90 | 187 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8,328.05 | 9,500.00 | 8,135.00 | 8,911.45 | 8,911.45 | 549 |
| 13 Mar 2024 | 8,614.00 | 8,849.95 | 8,250.05 | 8,471.15 | 8,471.15 | 488 |
| 12 Mar 2024 | 8,951.00 | 8,951.00 | 8,650.20 | 8,830.55 | 8,830.55 | 514 |
| 11 Mar 2024 | 9,075.00 | 9,185.25 | 9,000.00 | 9,017.60 | 9,017.60 | 262 |
| 07 Mar 2024 | 9,278.00 | 9,278.00 | 8,888.80 | 9,129.25 | 9,129.25 | 373 |
| 06 Mar 2024 | 9,125.25 | 9,145.00 | 8,850.00 | 9,075.00 | 9,075.00 | 406 |
| 05 Mar 2024 | 9,475.00 | 9,475.00 | 8,404.70 | 8,902.65 | 8,902.65 | 1,309 |
| 04 Mar 2024 | 9,495.25 | 9,500.00 | 9,227.50 | 9,295.10 | 9,295.10 | 420 |
| 01 Mar 2024 | 9,022.00 | 9,158.00 | 7,740.40 | 9,131.70 | 9,131.70 | 1,461 |
| 29 Feb 2024 | 9,190.00 | 9,243.50 | 8,999.00 | 9,026.60 | 9,026.60 | 280 |
| 28 Feb 2024 | 9,183.25 | 9,319.95 | 9,060.00 | 9,121.30 | 9,121.30 | 313 |
| 27 Feb 2024 | 9,386.95 | 9,550.00 | 9,100.00 | 9,151.75 | 9,151.75 | 547 |
| 26 Feb 2024 | 9,349.60 | 9,513.00 | 9,111.00 | 9,367.55 | 9,367.55 | 456 |
| 23 Feb 2024 | 9,255.00 | 9,387.00 | 9,249.95 | 9,331.60 | 9,331.60 | 207 |
| 22 Feb 2024 | 9,236.00 | 9,347.25 | 9,191.25 | 9,241.70 | 9,241.70 | 252 |
| 21 Feb 2024 | 9,284.20 | 9,365.25 | 9,150.00 | 9,230.00 | 9,230.00 | 425 |
| 20 Feb 2024 | 9,165.00 | 9,399.00 | 9,047.00 | 9,075.90 | 9,075.90 | 553 |
| 19 Feb 2024 | 9,480.00 | 9,480.00 | 9,050.00 | 9,094.55 | 9,094.55 | 640 |
| 16 Feb 2024 | 9,388.00 | 9,389.00 | 9,000.00 | 9,148.10 | 9,148.10 | 326 |
| 15 Feb 2024 | 9,145.00 | 9,480.00 | 9,145.00 | 9,215.90 | 9,215.90 | 360 |
| 14 Feb 2024 | 9,131.50 | 9,300.00 | 9,001.00 | 9,177.10 | 9,177.10 | 326 |
| 13 Feb 2024 | 9,472.00 | 9,645.25 | 8,744.35 | 9,121.20 | 9,121.20 | 843 |
| 12 Feb 2024 | 9,500.00 | 9,799.90 | 9,379.85 | 9,471.85 | 9,471.85 | 495 |
| 09 Feb 2024 | 9,629.95 | 9,629.95 | 8,888.80 | 9,379.85 | 9,379.85 | 404 |
| 08 Feb 2024 | 9,436.00 | 9,600.00 | 9,300.00 | 9,420.85 | 9,420.85 | 346 |
| 07 Feb 2024 | 9,850.00 | 9,850.00 | 9,016.00 | 9,410.85 | 9,410.85 | 711 |
| 06 Feb 2024 | 9,813.00 | 9,997.50 | 9,400.05 | 9,529.75 | 9,529.75 | 981 |
| 05 Feb 2024 | 9,900.40 | 10,021.90 | 9,750.00 | 9,825.40 | 9,825.40 | 625 |
| 02 Feb 2024 | 10,022.00 | 10,022.00 | 9,800.00 | 9,942.20 | 9,942.20 | 588 |
| 01 Feb 2024 | 10,049.00 | 10,051.00 | 9,800.10 | 9,865.10 | 9,865.10 | 293 |
| 31 Jan 2024 | 9,995.25 | 9,995.25 | 9,816.00 | 9,895.20 | 9,895.20 | 319 |
| 30 Jan 2024 | 9,950.00 | 10,039.90 | 9,800.05 | 9,834.40 | 9,834.40 | 415 |
| 29 Jan 2024 | 9,701.00 | 10,044.90 | 9,640.00 | 9,921.85 | 9,921.85 | 1,373 |
| 25 Jan 2024 | 9,989.95 | 9,999.90 | 9,199.00 | 9,655.05 | 9,655.05 | 806 |
| 24 Jan 2024 | 9,410.00 | 9,965.00 | 9,410.00 | 9,809.60 | 9,809.60 | 2,016 |
| 23 Jan 2024 | 9,705.55 | 9,705.55 | 9,025.00 | 9,316.50 | 9,316.50 | 661 |
| 19 Jan 2024 | 9,100.00 | 9,425.00 | 8,900.10 | 9,291.50 | 9,291.50 | 638 |
| 18 Jan 2024 | 9,250.00 | 9,500.00 | 8,800.00 | 8,931.50 | 8,931.50 | 723 |
| 17 Jan 2024 | 9,116.95 | 9,389.00 | 8,605.00 | 9,016.95 | 9,016.95 | 434 |
| 16 Jan 2024 | 9,475.00 | 9,710.00 | 8,460.80 | 8,938.15 | 8,938.15 | 1,351 |
| 15 Jan 2024 | 9,775.00 | 9,795.80 | 9,232.10 | 9,509.65 | 9,509.65 | 765 |
| 12 Jan 2024 | 9,657.25 | 9,774.00 | 9,623.00 | 9,754.95 | 9,754.95 | 479 |
| 11 Jan 2024 | 9,683.00 | 9,724.40 | 9,640.00 | 9,670.00 | 9,670.00 | 439 |
| 10 Jan 2024 | 9,600.00 | 9,670.00 | 9,600.00 | 9,629.70 | 9,629.70 | 500 |
| 09 Jan 2024 | 9,630.00 | 9,658.80 | 9,555.00 | 9,591.15 | 9,591.15 | 591 |
| 08 Jan 2024 | 9,599.00 | 9,634.00 | 9,518.25 | 9,606.90 | 9,606.90 | 432 |
| 05 Jan 2024 | 9,550.00 | 9,598.00 | 9,406.10 | 9,577.40 | 9,577.40 | 610 |
| 04 Jan 2024 | 9,550.00 | 9,550.00 | 9,446.25 | 9,537.65 | 9,537.65 | 935 |
| 03 Jan 2024 | 9,370.00 | 9,440.00 | 9,300.00 | 9,404.45 | 9,404.45 | 595 |
| 02 Jan 2024 | 9,340.00 | 9,369.00 | 9,235.00 | 9,357.10 | 9,357.10 | 890 |
| 01 Jan 2024 | 9,122.25 | 9,313.00 | 9,048.00 | 9,268.30 | 9,268.30 | 1,143 |
| 29 Dec 2023 | 8,950.00 | 9,050.00 | 8,900.00 | 8,961.10 | 8,961.10 | 1,070 |
| 28 Dec 2023 | 8,910.00 | 8,949.00 | 8,762.25 | 8,891.65 | 8,891.65 | 584 |
| 27 Dec 2023 | 8,923.95 | 8,940.00 | 8,335.80 | 8,820.95 | 8,820.95 | 692 |
| 26 Dec 2023 | 8,700.00 | 8,940.00 | 8,609.25 | 8,821.85 | 8,821.85 | 773 |
| 22 Dec 2023 | 8,590.00 | 8,635.00 | 8,402.25 | 8,549.60 | 8,549.60 | 605 |
| 21 Dec 2023 | 7,549.25 | 8,799.00 | 7,549.25 | 8,299.15 | 8,299.15 | 1,075 |
| 20 Dec 2023 | 8,230.00 | 8,799.00 | 7,850.00 | 7,999.95 | 7,999.95 | 1,018 |
| 19 Dec 2023 | 8,898.00 | 8,898.00 | 8,105.60 | 8,202.90 | 8,202.90 | 829 |
| 18 Dec 2023 | 8,880.00 | 8,899.00 | 8,718.00 | 8,793.50 | 8,793.50 | 606 |
| 15 Dec 2023 | 8,690.00 | 8,840.00 | 8,600.15 | 8,718.85 | 8,718.85 | 863 |
| 14 Dec 2023 | 8,222.25 | 8,745.00 | 8,216.60 | 8,535.10 | 8,535.10 | 1,012 |
| 13 Dec 2023 | 8,444.00 | 8,590.00 | 7,705.00 | 8,055.45 | 8,055.45 | 995 |
| 12 Dec 2023 | 7,599.00 | 8,903.00 | 7,575.00 | 8,355.95 | 8,355.95 | 2,902 |
| 11 Dec 2023 | 7,275.95 | 7,549.00 | 7,274.00 | 7,529.55 | 7,529.55 | 1,345 |
| 08 Dec 2023 | 7,240.00 | 7,265.00 | 7,110.20 | 7,243.40 | 7,243.40 | 386 |
| 07 Dec 2023 | 7,170.00 | 7,223.00 | 7,100.25 | 7,212.70 | 7,212.70 | 415 |
| 06 Dec 2023 | 7,125.00 | 7,174.00 | 7,004.55 | 7,140.25 | 7,140.25 | 432 |
| 05 Dec 2023 | 7,103.00 | 7,148.00 | 6,820.20 | 6,991.25 | 6,991.25 | 191 |
| 04 Dec 2023 | 7,090.00 | 7,103.00 | 6,950.25 | 7,044.70 | 7,044.70 | 238 |
| 01 Dec 2023 | 7,050.00 | 7,100.00 | 6,941.40 | 6,984.30 | 6,984.30 | 330 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.