Banas Finance Limited (BOM:509053)
India · Delayed Price · Currency is INR 7.11
+0.02 (0.28%)
At close: Aug 21, 2026
Banas Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.09 | 7.25 | 7.07 | 7.11 | 7.11 | 0.28% | 20,388 |
| Aug 20, 2026 | 6.86 | 7.50 | 6.81 | 7.09 | 7.09 | 2.60% | 47,906 |
| Aug 19, 2026 | 6.82 | 7.23 | 6.70 | 6.91 | 6.91 | -2.68% | 31,778 |
| Aug 18, 2026 | 7.07 | 7.37 | 6.70 | 7.10 | 7.10 | 0.85% | 30,216 |
| Aug 17, 2026 | 6.55 | 7.22 | 6.55 | 7.04 | 7.04 | -2.49% | 4,157 |
| Aug 14, 2026 | 7.05 | 7.54 | 7.05 | 7.22 | 7.22 | 0.56% | 10,557 |
| Aug 13, 2026 | 7.52 | 7.52 | 7.05 | 7.18 | 7.18 | -2.05% | 8,197 |
| Aug 12, 2026 | 7.14 | 7.40 | 7.14 | 7.33 | 7.33 | 3.09% | 33,073 |
| Aug 11, 2026 | 7.11 | 7.73 | 7.05 | 7.11 | 7.11 | 0.57% | 21,829 |
| Aug 10, 2026 | 7.00 | 7.15 | 7.00 | 7.07 | 7.07 | -0.28% | 5,196 |
| Aug 7, 2026 | 7.15 | 7.19 | 7.00 | 7.09 | 7.09 | -0.70% | 11,342 |
| Aug 6, 2026 | 7.12 | 7.15 | 6.95 | 7.14 | 7.14 | 0.85% | 11,661 |
| Aug 5, 2026 | 7.07 | 7.16 | 7.01 | 7.08 | 7.08 | 0.14% | 14,334 |
| Aug 4, 2026 | 6.98 | 7.25 | 6.87 | 7.07 | 7.07 | 1.29% | 22,527 |
| Aug 3, 2026 | 6.90 | 7.19 | 6.90 | 6.98 | 6.98 | -0.43% | 7,288 |
| Jul 31, 2026 | 7.00 | 7.20 | 6.82 | 7.01 | 7.01 | -2.09% | 28,286 |
| Jul 30, 2026 | 7.15 | 7.19 | 7.00 | 7.16 | 7.16 | -0.42% | 23,092 |
| Jul 29, 2026 | 7.14 | 7.20 | 7.00 | 7.19 | 7.19 | 0.70% | 37,900 |
| Jul 28, 2026 | 6.85 | 7.16 | 6.85 | 7.14 | 7.14 | 2.73% | 44,524 |
| Jul 27, 2026 | 7.20 | 7.20 | 6.52 | 6.95 | 6.95 | -2.11% | 47,682 |
| Jul 24, 2026 | 6.84 | 7.10 | 6.21 | 7.10 | 7.10 | 3.80% | 30,735 |
| Jul 23, 2026 | 7.05 | 7.05 | 6.70 | 6.84 | 6.84 | -1.72% | 21,939 |
| Jul 22, 2026 | 7.00 | 7.22 | 6.90 | 6.96 | 6.96 | -1.69% | 14,856 |
| Jul 21, 2026 | 7.20 | 7.20 | 7.06 | 7.08 | 7.08 | -0.42% | 14,312 |
| Jul 20, 2026 | 7.26 | 7.26 | 7.00 | 7.11 | 7.11 | -1.11% | 13,579 |
| Jul 17, 2026 | 7.00 | 7.26 | 7.00 | 7.19 | 7.19 | 0.56% | 4,147 |
| Jul 16, 2026 | 7.15 | 7.26 | 7.11 | 7.15 | 7.15 | 0.70% | 9,182 |
| Jul 15, 2026 | 7.02 | 7.14 | 7.02 | 7.10 | 7.10 | 0.71% | 32,880 |
| Jul 14, 2026 | 7.14 | 7.30 | 6.90 | 7.05 | 7.05 | 1.00% | 37,766 |
| Jul 13, 2026 | 7.16 | 7.16 | 6.94 | 6.98 | 6.98 | -0.71% | 17,484 |
| Jul 10, 2026 | 7.05 | 7.21 | 7.03 | 7.03 | 7.03 | - | 12,788 |
| Jul 9, 2026 | 6.98 | 7.15 | 6.98 | 7.03 | 7.03 | 0.29% | 9,108 |
| Jul 8, 2026 | 7.16 | 7.16 | 7.00 | 7.01 | 7.01 | -2.09% | 10,679 |
| Jul 7, 2026 | 7.21 | 7.21 | 7.10 | 7.16 | 7.16 | -0.28% | 6,125 |
| Jul 6, 2026 | 7.21 | 7.21 | 6.60 | 7.18 | 7.18 | 1.56% | 59,297 |
| Jul 3, 2026 | 7.15 | 7.15 | 7.01 | 7.07 | 7.07 | 0.86% | 6,369 |
| Jul 2, 2026 | 6.85 | 7.74 | 6.71 | 7.01 | 7.01 | 0.29% | 32,880 |
| Jul 1, 2026 | 7.10 | 7.10 | 6.96 | 6.99 | 6.99 | -1.13% | 6,998 |
| Jun 30, 2026 | 6.85 | 7.09 | 6.85 | 7.07 | 7.07 | 1.58% | 16,358 |
| Jun 29, 2026 | 7.10 | 7.25 | 6.90 | 6.96 | 6.96 | -1.00% | 19,254 |
| Jun 25, 2026 | 6.90 | 7.05 | 6.87 | 7.03 | 7.03 | 1.74% | 25,861 |
| Jun 24, 2026 | 7.02 | 7.02 | 6.82 | 6.91 | 6.91 | -0.58% | 3,565 |
| Jun 23, 2026 | 6.71 | 7.05 | 6.70 | 6.95 | 6.95 | 0.87% | 54,477 |
| Jun 22, 2026 | 6.92 | 7.03 | 6.87 | 6.89 | 6.89 | -0.43% | 9,090 |
| Jun 19, 2026 | 6.95 | 7.03 | 6.81 | 6.92 | 6.92 | -0.43% | 11,204 |
| Jun 18, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | -0.71% | 12,094 |
| Jun 17, 2026 | 7.04 | 7.04 | 6.92 | 7.00 | 7.00 | 1.30% | 9,573 |
| Jun 16, 2026 | 7.14 | 7.14 | 6.90 | 6.91 | 6.91 | -1.00% | 12,120 |
| Jun 15, 2026 | 7.15 | 7.15 | 6.97 | 6.98 | 6.98 | -0.29% | 26,195 |
| Jun 12, 2026 | 6.94 | 7.15 | 6.94 | 7.00 | 7.00 | -0.43% | 6,601 |