Banas Finance Limited (BOM:509053)
India · Delayed Price · Currency is INR 7.48
+0.06 (0.81%)
At close: Jan 22, 2026
Banas Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.48 | 8.00 | 7.10 | 7.42 | 7.42 | -1.07% | 44,202 |
| Jan 20, 2026 | 7.75 | 7.90 | 7.26 | 7.50 | 7.50 | -2.09% | 59,195 |
| Jan 19, 2026 | 7.84 | 8.04 | 7.60 | 7.66 | 7.66 | -2.54% | 30,747 |
| Jan 16, 2026 | 7.94 | 7.95 | 7.79 | 7.86 | 7.86 | -0.25% | 43,822 |
| Jan 14, 2026 | 8.12 | 8.12 | 7.67 | 7.88 | 7.88 | -1.01% | 33,829 |
| Jan 13, 2026 | 7.80 | 8.25 | 7.72 | 7.96 | 7.96 | -2.33% | 53,580 |
| Jan 12, 2026 | 8.00 | 8.27 | 8.00 | 8.15 | 8.15 | -1.45% | 6,786 |
| Jan 9, 2026 | 8.26 | 8.30 | 8.21 | 8.27 | 8.27 | -0.24% | 6,139 |
| Jan 8, 2026 | 8.28 | 8.78 | 8.20 | 8.29 | 8.29 | -0.36% | 13,864 |
| Jan 7, 2026 | 8.21 | 8.99 | 8.13 | 8.32 | 8.32 | 0.24% | 23,532 |
| Jan 6, 2026 | 8.11 | 8.59 | 8.11 | 8.30 | 8.30 | 1.34% | 11,972 |
| Jan 5, 2026 | 8.31 | 8.33 | 8.01 | 8.19 | 8.19 | -1.44% | 17,065 |
| Jan 2, 2026 | 8.70 | 8.70 | 8.13 | 8.31 | 8.31 | -2.12% | 33,181 |
| Jan 1, 2026 | 8.23 | 8.64 | 8.05 | 8.49 | 8.49 | 3.16% | 14,217 |
| Dec 31, 2025 | 8.49 | 8.74 | 8.15 | 8.23 | 8.23 | -1.67% | 20,375 |
| Dec 30, 2025 | 8.03 | 8.55 | 8.02 | 8.37 | 8.37 | 4.36% | 31,656 |
| Dec 29, 2025 | 8.06 | 8.43 | 8.00 | 8.02 | 8.02 | -0.50% | 60,637 |
| Dec 26, 2025 | 7.86 | 8.48 | 7.86 | 8.06 | 8.06 | -3.12% | 29,323 |
| Dec 24, 2025 | 8.57 | 8.70 | 8.13 | 8.32 | 8.32 | -4.81% | 23,534 |
| Dec 23, 2025 | 8.24 | 9.85 | 8.06 | 8.74 | 8.74 | 6.46% | 49,819 |
| Dec 22, 2025 | 7.96 | 8.22 | 7.51 | 8.21 | 8.21 | 1.86% | 41,347 |
| Dec 19, 2025 | 8.01 | 8.15 | 7.97 | 8.06 | 8.06 | 0.62% | 12,282 |
| Dec 18, 2025 | 8.25 | 8.25 | 7.95 | 8.01 | 8.01 | -1.35% | 20,964 |
| Dec 17, 2025 | 8.11 | 8.26 | 8.05 | 8.12 | 8.12 | -0.98% | 14,161 |
| Dec 16, 2025 | 8.06 | 8.30 | 8.00 | 8.20 | 8.20 | -0.24% | 8,216 |
| Dec 15, 2025 | 8.08 | 8.22 | 8.01 | 8.22 | 8.22 | 1.73% | 9,960 |
| Dec 12, 2025 | 8.10 | 8.29 | 8.01 | 8.08 | 8.08 | 0.12% | 9,587 |
| Dec 11, 2025 | 8.10 | 8.29 | 8.00 | 8.07 | 8.07 | -2.18% | 20,674 |
| Dec 10, 2025 | 7.90 | 8.49 | 7.90 | 8.25 | 8.25 | 1.73% | 11,940 |
| Dec 9, 2025 | 8.09 | 8.57 | 8.00 | 8.11 | 8.11 | 0.25% | 15,168 |
| Dec 8, 2025 | 8.65 | 8.90 | 7.37 | 8.09 | 8.09 | -5.93% | 60,456 |
| Dec 5, 2025 | 8.76 | 8.96 | 8.50 | 8.60 | 8.60 | -3.26% | 23,026 |
| Dec 4, 2025 | 8.74 | 8.95 | 8.74 | 8.89 | 8.89 | 1.83% | 6,900 |
| Dec 3, 2025 | 8.75 | 9.08 | 8.70 | 8.73 | 8.73 | -1.80% | 15,223 |
| Dec 2, 2025 | 8.82 | 9.10 | 8.82 | 8.89 | 8.89 | -1.22% | 17,616 |
| Dec 1, 2025 | 9.05 | 9.08 | 8.82 | 9.00 | 9.00 | 1.93% | 32,178 |
| Nov 28, 2025 | 8.87 | 9.00 | 8.80 | 8.83 | 8.83 | -0.90% | 23,255 |
| Nov 27, 2025 | 9.22 | 9.69 | 8.83 | 8.91 | 8.91 | -3.26% | 52,363 |
| Nov 26, 2025 | 9.10 | 9.55 | 9.10 | 9.21 | 9.21 | -1.50% | 54,951 |
| Nov 25, 2025 | 9.11 | 9.75 | 9.11 | 9.35 | 9.35 | -1.48% | 17,956 |
| Nov 24, 2025 | 9.50 | 9.60 | 9.08 | 9.49 | 9.49 | -3.16% | 38,298 |
| Nov 21, 2025 | 9.79 | 9.89 | 9.54 | 9.80 | 9.80 | 0.41% | 48,994 |
| Nov 20, 2025 | 9.20 | 9.83 | 9.20 | 9.76 | 9.76 | 4.39% | 116,328 |
| Nov 19, 2025 | 9.59 | 9.69 | 9.27 | 9.35 | 9.35 | -1.99% | 18,980 |
| Nov 18, 2025 | 9.30 | 9.72 | 9.30 | 9.54 | 9.54 | -0.93% | 36,797 |
| Nov 17, 2025 | 9.15 | 9.85 | 9.14 | 9.63 | 9.63 | 8.81% | 123,809 |
| Nov 14, 2025 | 8.86 | 9.15 | 8.80 | 8.85 | 8.85 | -1.23% | 36,936 |
| Nov 13, 2025 | 9.31 | 9.31 | 8.86 | 8.96 | 8.96 | -1.86% | 10,345 |
| Nov 12, 2025 | 9.32 | 9.41 | 9.02 | 9.13 | 9.13 | -0.11% | 16,340 |
| Nov 11, 2025 | 9.26 | 9.65 | 8.89 | 9.14 | 9.14 | 0.33% | 67,901 |