Price Data Selection & Download
Best Eastern Hotels Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3143 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see BESTEAST screener.
Share Price All Time High
₹197.45
March 09, 2011
BSE Exchange
Share Price All Time Low
₹6.10
December 11, 2019
BSE Exchange
Highest Volume Trading Day
975,215
November 10, 2023 • ₹26.36
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
BESTEAST daily open, high, low, close and volume (OHLCV) on BSE — 136 records.
Total Records
136
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹16.70 | ₹17.48 | ₹16.20 | ₹16.70 | 4,361 |
| 2026-07-23 | ₹16.05 | ₹17.50 | ₹16.05 | ₹16.80 | 24,711 |
| 2026-07-22 | ₹16.51 | ₹17.49 | ₹16.50 | ₹16.70 | 8,671 |
| 2026-07-21 | ₹16.70 | ₹17.75 | ₹16.17 | ₹17.07 | 84,015 |
| 2026-07-20 | ₹17.65 | ₹19.24 | ₹16.55 | ₹16.70 | 32,096 |
| 2026-07-17 | ₹17.90 | ₹18.90 | ₹16.62 | ₹17.67 | 24,193 |
| 2026-07-16 | ₹17.01 | ₹18.43 | ₹16.12 | ₹17.91 | 122,497 |
| 2026-07-15 | ₹14.00 | ₹16.90 | ₹13.52 | ₹16.88 | 175,825 |
| 2026-07-14 | ₹13.38 | ₹14.89 | ₹12.45 | ₹14.09 | 122,673 |
| 2026-07-13 | ₹11.16 | ₹13.39 | ₹10.60 | ₹13.39 | 145,226 |
| 2026-07-10 | ₹11.00 | ₹11.20 | ₹10.55 | ₹11.16 | 1,725 |
| 2026-07-09 | ₹11.30 | ₹11.30 | ₹10.31 | ₹10.93 | 520 |
| 2026-07-08 | ₹11.15 | ₹11.48 | ₹10.36 | ₹10.60 | 355 |
| 2026-07-07 | ₹10.31 | ₹11.29 | ₹10.31 | ₹10.93 | 9,654 |
| 2026-07-06 | ₹10.71 | ₹10.99 | ₹10.01 | ₹10.52 | 2,970 |
| 2026-07-03 | ₹11.00 | ₹11.00 | ₹10.50 | ₹10.71 | 1,296 |
| 2026-07-02 | ₹10.80 | ₹10.87 | ₹10.02 | ₹10.48 | 29,608 |
| 2026-07-01 | ₹11.36 | ₹11.36 | ₹11.30 | ₹11.30 | 18 |
| 2026-06-30 | ₹11.06 | ₹11.74 | ₹10.30 | ₹11.47 | 1,340 |
| 2026-06-29 | ₹11.67 | ₹11.67 | ₹11.00 | ₹11.31 | 3,858 |
| 2026-06-25 | ₹11.52 | ₹12.00 | ₹11.01 | ₹11.73 | 3,096 |
| 2026-06-24 | ₹11.40 | ₹11.53 | ₹11.02 | ₹11.52 | 1,261 |
| 2026-06-23 | ₹11.05 | ₹12.90 | ₹11.05 | ₹11.89 | 2,079 |
| 2026-06-22 | ₹11.51 | ₹12.85 | ₹11.01 | ₹11.90 | 8,582 |
| 2026-06-19 | ₹11.50 | ₹11.99 | ₹11.10 | ₹11.51 | 1,838 |
| 2026-06-18 | ₹11.30 | ₹11.55 | ₹10.90 | ₹11.50 | 4,464 |
| 2026-06-17 | ₹11.70 | ₹11.70 | ₹11.00 | ₹11.54 | 302 |
| 2026-06-15 | ₹11.50 | ₹11.75 | ₹11.00 | ₹11.70 | 167 |
| 2026-06-12 | ₹11.49 | ₹11.88 | ₹10.82 | ₹11.34 | 1,806 |
| 2026-06-11 | ₹11.50 | ₹11.74 | ₹10.80 | ₹11.74 | 174 |
| 2026-06-10 | ₹11.50 | ₹11.50 | ₹10.80 | ₹11.48 | 841 |
| 2026-06-09 | ₹11.50 | ₹11.75 | ₹10.60 | ₹11.75 | 334 |
| 2026-06-08 | ₹10.75 | ₹11.75 | ₹10.75 | ₹11.40 | 638 |
| 2026-06-05 | ₹11.49 | ₹11.50 | ₹11.49 | ₹11.50 | 512 |
| 2026-06-04 | ₹11.50 | ₹11.50 | ₹10.77 | ₹11.50 | 216 |
| 2026-06-03 | ₹11.02 | ₹11.70 | ₹10.27 | ₹11.56 | 1,707 |
| 2026-06-02 | ₹11.39 | ₹11.55 | ₹11.00 | ₹11.02 | 1,451 |
| 2026-06-01 | ₹12.00 | ₹12.00 | ₹10.54 | ₹11.39 | 1,545 |
| 2026-05-29 | ₹11.35 | ₹11.65 | ₹11.35 | ₹11.63 | 125 |
| 2026-05-27 | ₹10.75 | ₹11.55 | ₹10.70 | ₹11.07 | 2,699 |
| 2026-05-26 | ₹11.25 | ₹11.98 | ₹10.75 | ₹11.15 | 1,018 |
| 2026-05-25 | ₹11.15 | ₹11.18 | ₹10.20 | ₹10.99 | 5,099 |
| 2026-05-22 | ₹11.19 | ₹11.19 | ₹11.15 | ₹11.15 | 130 |
| 2026-05-21 | ₹11.42 | ₹11.42 | ₹10.75 | ₹11.19 | 1,442 |
| 2026-05-20 | ₹11.03 | ₹11.40 | ₹10.82 | ₹11.37 | 583 |
| 2026-05-19 | ₹11.63 | ₹11.63 | ₹10.75 | ₹11.08 | 642 |
| 2026-05-18 | ₹10.99 | ₹11.75 | ₹10.52 | ₹11.24 | 2,714 |
| 2026-05-15 | ₹11.99 | ₹11.99 | ₹10.00 | ₹10.59 | 9,294 |
| 2026-05-14 | ₹10.97 | ₹11.54 | ₹10.10 | ₹10.80 | 2,144 |
| 2026-05-13 | ₹11.46 | ₹11.99 | ₹10.31 | ₹10.98 | 10,187 |
| 2026-05-12 | ₹11.49 | ₹11.49 | ₹10.80 | ₹11.46 | 3,891 |
| 2026-05-11 | ₹10.65 | ₹11.49 | ₹10.65 | ₹11.49 | 4,264 |
| 2026-05-08 | ₹11.39 | ₹11.39 | ₹10.94 | ₹11.08 | 7,672 |
| 2026-05-07 | ₹12.08 | ₹12.47 | ₹10.96 | ₹11.03 | 49,220 |
| 2026-05-06 | ₹12.01 | ₹12.71 | ₹12.01 | ₹12.71 | 1,666 |
| 2026-05-05 | ₹12.25 | ₹12.50 | ₹12.00 | ₹12.29 | 922 |
| 2026-05-04 | ₹12.25 | ₹12.25 | ₹12.05 | ₹12.20 | 2,544 |
| 2026-04-30 | ₹12.12 | ₹12.12 | ₹12.12 | ₹12.12 | 12 |
| 2026-04-29 | ₹12.25 | ₹12.25 | ₹12.12 | ₹12.18 | 210 |
| 2026-04-28 | ₹12.69 | ₹12.69 | ₹11.13 | ₹12.04 | 10,801 |
| 2026-04-27 | ₹12.22 | ₹12.50 | ₹12.16 | ₹12.50 | 760 |
| 2026-04-23 | ₹12.47 | ₹12.89 | ₹11.81 | ₹12.30 | 981 |
| 2026-04-22 | ₹12.89 | ₹12.89 | ₹11.23 | ₹12.47 | 4,242 |
| 2026-04-21 | ₹12.75 | ₹13.00 | ₹12.00 | ₹12.08 | 4,620 |
| 2026-04-20 | ₹12.25 | ₹12.75 | ₹12.02 | ₹12.73 | 203 |
| 2026-04-17 | ₹12.50 | ₹12.89 | ₹12.25 | ₹12.80 | 238 |
| 2026-04-16 | ₹13.00 | ₹13.00 | ₹12.50 | ₹12.83 | 169 |
| 2026-04-15 | ₹12.07 | ₹13.00 | ₹12.07 | ₹12.89 | 1,972 |
| 2026-04-13 | ₹12.99 | ₹12.99 | ₹11.11 | ₹12.07 | 660 |
| 2026-04-10 | ₹11.50 | ₹12.50 | ₹11.25 | ₹12.24 | 25,932 |
| 2026-04-09 | ₹11.00 | ₹11.90 | ₹10.99 | ₹11.41 | 6,716 |
| 2026-04-08 | ₹10.50 | ₹11.00 | ₹9.55 | ₹10.99 | 6,380 |
| 2026-04-07 | ₹10.46 | ₹10.50 | ₹10.40 | ₹10.50 | 1,455 |
| 2026-04-06 | ₹9.53 | ₹10.50 | ₹9.53 | ₹10.46 | 3,680 |
| 2026-04-02 | ₹10.15 | ₹10.15 | ₹9.53 | ₹10.14 | 112 |
| 2026-04-01 | ₹9.75 | ₹10.23 | ₹9.50 | ₹10.20 | 397 |
| 2026-03-30 | ₹10.23 | ₹10.23 | ₹8.60 | ₹9.45 | 3,003 |
| 2026-03-27 | ₹10.75 | ₹10.75 | ₹9.51 | ₹10.19 | 9,669 |
| 2026-03-25 | ₹10.51 | ₹10.51 | ₹9.55 | ₹10.00 | 5,261 |
| 2026-03-24 | ₹10.65 | ₹10.65 | ₹10.00 | ₹10.50 | 818 |
| 2026-03-23 | ₹10.03 | ₹10.76 | ₹10.03 | ₹10.51 | 682 |
| 2026-03-20 | ₹10.75 | ₹10.75 | ₹10.44 | ₹10.54 | 147 |
| 2026-03-19 | ₹10.50 | ₹10.50 | ₹10.05 | ₹10.40 | 747 |
| 2026-03-18 | ₹10.54 | ₹10.94 | ₹10.25 | ₹10.50 | 8,788 |
| 2026-03-17 | ₹11.19 | ₹11.19 | ₹10.51 | ₹10.54 | 918 |
| 2026-03-16 | ₹11.50 | ₹11.50 | ₹10.55 | ₹11.20 | 4,757 |
| 2026-03-13 | ₹11.50 | ₹12.00 | ₹11.07 | ₹11.69 | 3,592 |
| 2026-03-12 | ₹11.66 | ₹11.66 | ₹11.10 | ₹11.50 | 643 |
| 2026-03-11 | ₹11.26 | ₹11.75 | ₹11.12 | ₹11.66 | 247 |
| 2026-03-10 | ₹11.52 | ₹11.52 | ₹11.26 | ₹11.26 | 4,054 |
| 2026-03-09 | ₹11.69 | ₹11.73 | ₹11.25 | ₹11.52 | 927 |
| 2026-03-06 | ₹11.77 | ₹11.77 | ₹11.33 | ₹11.74 | 141 |
| 2026-03-05 | ₹12.00 | ₹12.00 | ₹11.35 | ₹11.77 | 3,479 |
| 2026-03-04 | ₹11.67 | ₹12.00 | ₹11.25 | ₹11.95 | 1,629 |
| 2026-03-02 | ₹12.50 | ₹12.90 | ₹11.01 | ₹11.91 | 2,490 |
| 2026-02-27 | ₹12.00 | ₹12.00 | ₹11.30 | ₹11.99 | 45 |
| 2026-02-26 | ₹11.65 | ₹13.49 | ₹11.40 | ₹12.01 | 886 |
| 2026-02-25 | ₹12.00 | ₹12.00 | ₹11.41 | ₹11.95 | 14 |
| 2026-02-24 | ₹11.97 | ₹12.00 | ₹11.50 | ₹11.95 | 1,303 |
| 2026-02-23 | ₹11.59 | ₹11.90 | ₹11.15 | ₹11.58 | 434 |
| 2026-02-20 | ₹11.75 | ₹11.87 | ₹11.55 | ₹11.59 | 1,642 |
| 2026-02-19 | ₹11.50 | ₹12.98 | ₹11.50 | ₹11.88 | 14,896 |
| 2026-02-18 | ₹12.00 | ₹12.30 | ₹11.10 | ₹11.50 | 3,868 |
| 2026-02-17 | ₹12.39 | ₹12.39 | ₹11.75 | ₹12.00 | 1,859 |
| 2026-02-16 | ₹12.54 | ₹12.54 | ₹12.00 | ₹12.40 | 1,137 |
| 2026-02-13 | ₹12.40 | ₹13.00 | ₹11.50 | ₹12.54 | 3,331 |
| 2026-02-12 | ₹12.10 | ₹13.49 | ₹11.55 | ₹12.43 | 1,843 |
| 2026-02-11 | ₹12.17 | ₹12.17 | ₹11.93 | ₹12.16 | 361 |
| 2026-02-10 | ₹11.73 | ₹12.00 | ₹11.73 | ₹11.93 | 551 |
| 2026-02-09 | ₹11.49 | ₹12.00 | ₹10.87 | ₹11.80 | 3,564 |
| 2026-02-06 | ₹11.83 | ₹11.83 | ₹9.90 | ₹11.32 | 16,707 |
| 2026-02-05 | ₹11.60 | ₹11.95 | ₹11.25 | ₹11.80 | 624 |
| 2026-02-04 | ₹11.20 | ₹12.00 | ₹10.71 | ₹11.60 | 2,575 |
| 2026-02-03 | ₹10.56 | ₹11.45 | ₹10.56 | ₹11.44 | 2,127 |
| 2026-02-02 | ₹11.00 | ₹11.46 | ₹10.50 | ₹11.10 | 6,474 |
| 2026-02-01 | ₹10.97 | ₹11.50 | ₹10.97 | ₹11.20 | 430 |
| 2026-01-30 | ₹11.05 | ₹11.73 | ₹10.20 | ₹10.90 | 7,334 |
| 2026-01-29 | ₹11.40 | ₹11.40 | ₹10.61 | ₹11.27 | 4,376 |
| 2026-01-28 | ₹11.76 | ₹12.43 | ₹11.11 | ₹11.69 | 2,896 |
| 2026-01-27 | ₹12.35 | ₹12.35 | ₹11.11 | ₹12.00 | 1,454 |
| 2026-01-23 | ₹13.15 | ₹13.42 | ₹11.63 | ₹12.39 | 2,276 |
| 2026-01-22 | ₹12.75 | ₹13.49 | ₹12.35 | ₹12.81 | 2,861 |
| 2026-01-21 | ₹13.98 | ₹13.98 | ₹12.60 | ₹13.20 | 2,203 |
| 2026-01-20 | ₹13.55 | ₹15.50 | ₹13.02 | ₹13.65 | 17,327 |
| 2026-01-19 | ₹13.75 | ₹15.79 | ₹13.55 | ₹14.13 | 15,878 |
| 2026-01-16 | ₹11.84 | ₹13.80 | ₹11.79 | ₹13.30 | 10,968 |
| 2026-01-14 | ₹11.32 | ₹11.74 | ₹11.32 | ₹11.56 | 899 |
| 2026-01-13 | ₹11.63 | ₹12.50 | ₹11.12 | ₹11.74 | 4,761 |
| 2026-01-12 | ₹11.70 | ₹11.70 | ₹10.11 | ₹11.64 | 2,965 |
| 2026-01-09 | ₹11.99 | ₹12.50 | ₹11.01 | ₹11.70 | 1,168 |
| 2026-01-08 | ₹12.00 | ₹12.00 | ₹11.25 | ₹11.75 | 5,173 |
| 2026-01-07 | ₹11.49 | ₹11.75 | ₹10.96 | ₹11.54 | 1,974 |
| 2026-01-06 | ₹11.23 | ₹11.49 | ₹10.56 | ₹11.26 | 7,361 |
| 2026-01-05 | ₹10.81 | ₹11.49 | ₹10.56 | ₹10.57 | 1,219 |
| 2026-01-02 | ₹10.76 | ₹11.80 | ₹10.50 | ₹11.21 | 9,604 |
| 2026-01-01 | ₹11.50 | ₹11.50 | ₹10.97 | ₹11.39 | 1,216 |
Best Eastern Hotels Share Price Performance Analysis (Jan 2008 - Jul 2026)
BESTEAST price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+46.62%
₹11.39 → ₹16.70
Year to Date
Price Volatility
12.63%
Low Volatility
Year to Date
Average Daily Volume
8,993
Year to Date Average
BSE Exchange
Best Eastern Hotels Share Price History – Frequently Asked Questions
Common questions about BESTEAST historical data and records.
What is the all-time high share price of Best Eastern Hotels (BESTEAST)?
The all-time high share price of Best Eastern Hotels was ₹197.45 recorded on March 09, 2011 on the BSE exchange.
What is the all-time low share price of Best Eastern Hotels (BESTEAST)?
The all-time low share price of Best Eastern Hotels was ₹6.1 recorded on December 11, 2019 on the BSE exchange.
How can I download BESTEAST historical share price data?
You can download Best Eastern Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BESTEAST shares?
The highest trading volume day for Best Eastern Hotels was 975,215 shares traded on November 10, 2023 on the BSE exchange, with share price at ₹26.36.