Banas Finance Limited (BOM:509053)
India · Delayed Price · Currency is INR 5.20
-0.16 (-2.99%)
At close: Mar 27, 2026
Banas Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.39 | 5.39 | 5.18 | 5.20 | 5.20 | -2.99% | 65,993 |
| Mar 25, 2026 | 5.46 | 5.61 | 5.26 | 5.36 | 5.36 | -1.83% | 92,277 |
| Mar 24, 2026 | 5.70 | 5.87 | 5.11 | 5.46 | 5.46 | -3.53% | 37,311 |
| Mar 23, 2026 | 5.80 | 6.00 | 5.39 | 5.66 | 5.66 | -5.67% | 97,577 |
| Mar 20, 2026 | 5.95 | 6.09 | 5.95 | 6.00 | 6.00 | -0.66% | 72,929 |
| Mar 19, 2026 | 6.10 | 6.10 | 5.90 | 6.04 | 6.04 | 1.00% | 13,452 |
| Mar 18, 2026 | 6.12 | 6.18 | 5.95 | 5.98 | 5.98 | 0.50% | 26,393 |
| Mar 17, 2026 | 6.19 | 6.19 | 5.90 | 5.95 | 5.95 | -0.17% | 27,408 |
| Mar 16, 2026 | 6.12 | 6.13 | 5.81 | 5.96 | 5.96 | -0.67% | 70,902 |
| Mar 13, 2026 | 5.91 | 6.13 | 5.91 | 6.00 | 6.00 | -1.15% | 225,875 |
| Mar 12, 2026 | 6.20 | 6.29 | 5.99 | 6.07 | 6.07 | -1.46% | 109,686 |
| Mar 11, 2026 | 6.07 | 6.20 | 6.07 | 6.16 | 6.16 | -0.16% | 111,572 |
| Mar 10, 2026 | 6.29 | 6.29 | 6.08 | 6.17 | 6.17 | -1.12% | 27,075 |
| Mar 9, 2026 | 6.58 | 6.58 | 6.07 | 6.24 | 6.24 | -1.27% | 25,674 |
| Mar 6, 2026 | 6.57 | 6.57 | 6.06 | 6.32 | 6.32 | 1.77% | 49,777 |
| Mar 5, 2026 | 6.05 | 6.56 | 6.05 | 6.21 | 6.21 | 3.33% | 35,575 |
| Mar 4, 2026 | 6.02 | 6.40 | 5.99 | 6.01 | 6.01 | -4.91% | 121,405 |
| Mar 2, 2026 | 6.25 | 6.78 | 6.00 | 6.32 | 6.32 | -3.66% | 48,780 |
| Feb 27, 2026 | 6.81 | 6.81 | 6.40 | 6.56 | 6.56 | -1.35% | 59,466 |
| Feb 26, 2026 | 6.42 | 6.76 | 6.30 | 6.65 | 6.65 | 2.62% | 17,345 |
| Feb 25, 2026 | 6.53 | 6.70 | 6.30 | 6.48 | 6.48 | -0.46% | 14,191 |
| Feb 24, 2026 | 6.81 | 6.81 | 6.48 | 6.51 | 6.51 | -1.36% | 18,531 |
| Feb 23, 2026 | 6.48 | 6.81 | 6.48 | 6.60 | 6.60 | -0.15% | 113,300 |
| Feb 20, 2026 | 6.50 | 6.78 | 6.41 | 6.61 | 6.61 | - | 52,539 |
| Feb 19, 2026 | 6.78 | 6.80 | 6.57 | 6.61 | 6.61 | -0.60% | 33,716 |
| Feb 18, 2026 | 6.61 | 6.92 | 6.61 | 6.65 | 6.65 | 0.61% | 36,032 |
| Feb 17, 2026 | 6.61 | 6.92 | 6.60 | 6.61 | 6.61 | - | 54,194 |
| Feb 16, 2026 | 6.91 | 6.91 | 6.51 | 6.61 | 6.61 | -3.08% | 119,447 |
| Feb 13, 2026 | 7.14 | 7.14 | 6.70 | 6.82 | 6.82 | -1.16% | 52,735 |
| Feb 12, 2026 | 7.00 | 7.17 | 6.84 | 6.90 | 6.90 | -1.43% | 31,556 |
| Feb 11, 2026 | 7.15 | 7.25 | 6.85 | 7.00 | 7.00 | -3.71% | 129,163 |
| Feb 10, 2026 | 7.50 | 7.50 | 7.10 | 7.27 | 7.27 | 0.28% | 65,849 |
| Feb 9, 2026 | 7.36 | 7.54 | 7.20 | 7.25 | 7.25 | -1.49% | 35,348 |
| Feb 6, 2026 | 7.45 | 7.59 | 7.25 | 7.36 | 7.36 | -3.16% | 7,200 |
| Feb 5, 2026 | 8.14 | 8.14 | 7.30 | 7.60 | 7.60 | 4.54% | 27,376 |
| Feb 4, 2026 | 6.88 | 7.48 | 6.88 | 7.27 | 7.27 | 5.67% | 46,556 |
| Feb 3, 2026 | 7.07 | 7.19 | 6.80 | 6.88 | 6.88 | -0.29% | 37,972 |
| Feb 2, 2026 | 7.04 | 7.30 | 6.36 | 6.90 | 6.90 | -3.50% | 75,435 |
| Feb 1, 2026 | 7.31 | 7.31 | 7.10 | 7.15 | 7.15 | -0.42% | 6,726 |
| Jan 30, 2026 | 7.18 | 7.26 | 7.01 | 7.18 | 7.18 | 0.70% | 17,458 |
| Jan 29, 2026 | 7.20 | 7.35 | 7.05 | 7.13 | 7.13 | - | 34,701 |
| Jan 28, 2026 | 7.07 | 7.44 | 7.07 | 7.13 | 7.13 | 0.85% | 24,637 |
| Jan 27, 2026 | 7.74 | 7.74 | 6.90 | 7.07 | 7.07 | -4.97% | 76,711 |
| Jan 23, 2026 | 7.79 | 7.79 | 7.40 | 7.44 | 7.44 | -0.53% | 9,320 |
| Jan 22, 2026 | 7.35 | 7.83 | 7.12 | 7.48 | 7.48 | 0.81% | 15,692 |
| 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 |