Best Eastern Hotels Limited (BESTEAST.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 09:39AM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 19.06 | 19.94 | 19.06 | 19.94 | 19.94 | 98 |
| 30 Apr 2024 | 20.41 | 20.41 | 19.14 | 19.25 | 19.25 | 5,002 |
| 29 Apr 2024 | 19.60 | 19.80 | 18.40 | 19.00 | 19.00 | 10,863 |
| 26 Apr 2024 | 19.00 | 19.59 | 18.91 | 19.02 | 19.02 | 5,985 |
| 25 Apr 2024 | 19.03 | 19.70 | 18.87 | 19.10 | 19.10 | 8,892 |
| 24 Apr 2024 | 19.85 | 19.85 | 18.36 | 19.42 | 19.42 | 11,535 |
| 23 Apr 2024 | 18.50 | 19.75 | 18.50 | 18.85 | 18.85 | 21,401 |
| 22 Apr 2024 | 17.60 | 19.39 | 17.60 | 18.88 | 18.88 | 13,385 |
| 19 Apr 2024 | 19.17 | 19.19 | 18.28 | 18.49 | 18.49 | 4,719 |
| 18 Apr 2024 | 18.88 | 19.30 | 18.42 | 19.17 | 19.17 | 7,826 |
| 16 Apr 2024 | 19.00 | 19.00 | 18.26 | 18.88 | 18.88 | 3,522 |
| 15 Apr 2024 | 18.10 | 19.09 | 18.10 | 18.42 | 18.42 | 10,574 |
| 12 Apr 2024 | 19.27 | 19.35 | 18.56 | 19.12 | 19.12 | 8,423 |
| 10 Apr 2024 | 18.55 | 20.30 | 18.55 | 19.27 | 19.27 | 6,128 |
| 09 Apr 2024 | 19.44 | 19.85 | 18.38 | 19.32 | 19.32 | 7,687 |
| 08 Apr 2024 | 21.00 | 21.00 | 18.10 | 19.38 | 19.38 | 26,300 |
| 05 Apr 2024 | 19.38 | 20.20 | 18.55 | 19.26 | 19.26 | 18,331 |
| 04 Apr 2024 | 17.60 | 19.55 | 17.60 | 19.00 | 19.00 | 4,420 |
| 03 Apr 2024 | 18.89 | 19.40 | 17.26 | 18.46 | 18.46 | 16,181 |
| 02 Apr 2024 | 16.99 | 17.90 | 16.51 | 17.85 | 17.85 | 13,035 |
| 01 Apr 2024 | 16.79 | 17.30 | 15.90 | 16.33 | 16.33 | 23,719 |
| 28 Mar 2024 | 16.46 | 16.46 | 14.50 | 15.75 | 15.75 | 13,595 |
| 27 Mar 2024 | 16.32 | 16.32 | 15.50 | 15.51 | 15.51 | 6,168 |
| 26 Mar 2024 | 16.89 | 16.89 | 15.29 | 15.63 | 15.63 | 29,411 |
| 22 Mar 2024 | 16.99 | 16.99 | 16.20 | 16.63 | 16.63 | 4,798 |
| 21 Mar 2024 | 16.85 | 16.85 | 16.19 | 16.42 | 16.42 | 16,443 |
| 20 Mar 2024 | 16.88 | 16.88 | 16.10 | 16.19 | 16.19 | 9,294 |
| 19 Mar 2024 | 17.00 | 17.00 | 16.20 | 16.47 | 16.47 | 11,987 |
| 18 Mar 2024 | 16.25 | 17.41 | 16.25 | 17.00 | 17.00 | 4,733 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 17.11 | 17.11 | 15.69 | 16.63 | 16.63 | 11,879 |
| 13 Mar 2024 | 17.84 | 18.67 | 15.29 | 15.64 | 15.64 | 70,655 |
| 12 Mar 2024 | 18.08 | 18.10 | 16.61 | 16.98 | 16.98 | 26,719 |
| 11 Mar 2024 | 19.33 | 19.33 | 18.05 | 18.45 | 18.45 | 8,593 |
| 07 Mar 2024 | 18.13 | 19.05 | 18.13 | 18.58 | 18.58 | 5,703 |
| 06 Mar 2024 | 18.65 | 19.99 | 18.25 | 18.88 | 18.88 | 13,022 |
| 05 Mar 2024 | 19.46 | 19.77 | 18.74 | 18.98 | 18.98 | 7,866 |
| 04 Mar 2024 | 20.21 | 20.21 | 18.70 | 19.46 | 19.46 | 6,482 |
| 01 Mar 2024 | 19.13 | 19.90 | 18.80 | 19.31 | 19.31 | 24,270 |
| 29 Feb 2024 | 19.87 | 19.87 | 18.90 | 19.13 | 19.13 | 11,082 |
| 28 Feb 2024 | 19.06 | 19.98 | 19.06 | 19.31 | 19.31 | 4,339 |
| 27 Feb 2024 | 20.05 | 20.05 | 19.51 | 19.62 | 19.62 | 10,159 |
| 26 Feb 2024 | 20.21 | 20.21 | 19.10 | 19.66 | 19.66 | 6,502 |
| 23 Feb 2024 | 19.50 | 19.95 | 19.12 | 19.49 | 19.49 | 9,820 |
| 22 Feb 2024 | 19.88 | 19.88 | 19.36 | 19.50 | 19.50 | 6,926 |
| 21 Feb 2024 | 20.22 | 20.22 | 19.33 | 19.82 | 19.82 | 10,282 |
| 20 Feb 2024 | 20.43 | 20.43 | 19.08 | 19.44 | 19.44 | 15,414 |
| 19 Feb 2024 | 20.59 | 20.59 | 19.60 | 19.78 | 19.78 | 10,335 |
| 16 Feb 2024 | 20.73 | 20.73 | 19.53 | 19.79 | 19.79 | 22,175 |
| 15 Feb 2024 | 20.79 | 20.79 | 19.50 | 19.54 | 19.54 | 11,231 |
| 14 Feb 2024 | 20.31 | 20.60 | 19.51 | 19.71 | 19.71 | 19,632 |
| 13 Feb 2024 | 19.49 | 21.04 | 19.00 | 20.31 | 20.31 | 24,367 |
| 12 Feb 2024 | 20.15 | 20.20 | 17.90 | 19.13 | 19.13 | 44,112 |
| 09 Feb 2024 | 19.54 | 20.30 | 19.54 | 19.88 | 19.88 | 10,447 |
| 08 Feb 2024 | 20.25 | 20.25 | 19.51 | 19.86 | 19.86 | 13,243 |
| 07 Feb 2024 | 19.84 | 20.50 | 19.25 | 19.86 | 19.86 | 41,466 |
| 06 Feb 2024 | 19.74 | 20.00 | 19.28 | 19.76 | 19.76 | 17,551 |
| 05 Feb 2024 | 20.49 | 20.49 | 19.05 | 19.27 | 19.27 | 19,243 |
| 02 Feb 2024 | 20.20 | 20.20 | 19.50 | 19.82 | 19.82 | 13,223 |
| 01 Feb 2024 | 20.25 | 20.50 | 19.53 | 19.84 | 19.84 | 14,852 |
| 31 Jan 2024 | 19.50 | 20.12 | 19.30 | 19.90 | 19.90 | 16,304 |
| 30 Jan 2024 | 20.20 | 20.25 | 19.01 | 19.20 | 19.20 | 35,373 |
| 29 Jan 2024 | 20.60 | 20.60 | 19.51 | 19.88 | 19.88 | 10,480 |
| 25 Jan 2024 | 20.25 | 20.97 | 19.15 | 20.00 | 20.00 | 24,141 |
| 24 Jan 2024 | 19.74 | 20.08 | 19.00 | 19.98 | 19.98 | 26,251 |
| 23 Jan 2024 | 20.19 | 20.19 | 18.91 | 19.13 | 19.13 | 27,785 |
| 19 Jan 2024 | 20.25 | 20.25 | 19.32 | 19.85 | 19.85 | 12,312 |
| 18 Jan 2024 | 19.71 | 20.23 | 19.00 | 19.52 | 19.52 | 13,597 |
| 17 Jan 2024 | 20.70 | 20.70 | 19.36 | 19.82 | 19.82 | 42,940 |
| 16 Jan 2024 | 20.70 | 20.70 | 20.10 | 20.35 | 20.35 | 11,829 |
| 15 Jan 2024 | 21.65 | 21.65 | 20.11 | 20.61 | 20.61 | 31,534 |
| 12 Jan 2024 | 21.45 | 21.49 | 20.15 | 20.72 | 20.72 | 31,733 |
| 11 Jan 2024 | 20.85 | 20.90 | 20.07 | 20.55 | 20.55 | 26,871 |
| 10 Jan 2024 | 20.43 | 20.80 | 20.00 | 20.44 | 20.44 | 20,107 |
| 09 Jan 2024 | 19.80 | 20.48 | 19.80 | 20.06 | 20.06 | 26,847 |
| 08 Jan 2024 | 20.49 | 20.49 | 19.51 | 20.18 | 20.18 | 44,527 |
| 05 Jan 2024 | 20.30 | 20.49 | 20.00 | 20.18 | 20.18 | 13,971 |
| 04 Jan 2024 | 20.00 | 20.61 | 19.50 | 20.19 | 20.19 | 81,601 |
| 03 Jan 2024 | 20.03 | 20.73 | 20.03 | 20.11 | 20.11 | 20,746 |
| 02 Jan 2024 | 20.30 | 21.25 | 19.96 | 20.39 | 20.39 | 19,604 |
| 01 Jan 2024 | 20.03 | 21.00 | 20.03 | 20.90 | 20.90 | 13,999 |
| 29 Dec 2023 | 20.94 | 20.94 | 19.90 | 20.31 | 20.31 | 12,050 |
| 28 Dec 2023 | 20.75 | 20.90 | 20.20 | 20.60 | 20.60 | 15,117 |
| 27 Dec 2023 | 20.23 | 20.59 | 20.00 | 20.45 | 20.45 | 14,523 |
| 26 Dec 2023 | 20.22 | 20.90 | 20.00 | 20.23 | 20.23 | 9,472 |
| 22 Dec 2023 | 20.00 | 20.89 | 20.00 | 20.24 | 20.24 | 8,761 |
| 21 Dec 2023 | 19.48 | 20.95 | 19.32 | 20.20 | 20.20 | 15,622 |
| 20 Dec 2023 | 20.45 | 21.40 | 20.00 | 20.09 | 20.09 | 25,570 |
| 19 Dec 2023 | 21.59 | 21.59 | 20.00 | 20.50 | 20.50 | 26,918 |
| 18 Dec 2023 | 21.14 | 21.14 | 20.09 | 20.63 | 20.63 | 17,157 |
| 15 Dec 2023 | 22.10 | 22.12 | 20.51 | 20.69 | 20.69 | 41,593 |
| 14 Dec 2023 | 21.22 | 22.19 | 20.92 | 21.28 | 21.28 | 45,851 |
| 13 Dec 2023 | 21.97 | 21.97 | 20.84 | 21.22 | 21.22 | 39,320 |
| 12 Dec 2023 | 23.30 | 23.30 | 21.20 | 21.93 | 21.93 | 49,287 |
| 11 Dec 2023 | 22.17 | 22.32 | 20.70 | 22.30 | 22.30 | 42,110 |
| 08 Dec 2023 | 21.47 | 21.47 | 20.65 | 21.26 | 21.26 | 120,653 |
| 07 Dec 2023 | 19.20 | 20.45 | 18.63 | 20.45 | 20.45 | 96,567 |
| 06 Dec 2023 | 19.19 | 21.00 | 19.19 | 19.48 | 19.48 | 393,449 |
| 05 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 39,206 |
| 04 Dec 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 46,698 |
| *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.