Banas Finance Limited (BOM:509053)
India · Delayed Price · Currency is INR 7.03
+0.02 (0.29%)
At close: Jul 9, 2026
Banas Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7.05 | 7.05 | 6.92 | 7.03 | 7.03 | 0.29% | 30,046 |
| Jun 10, 2026 | 6.82 | 7.25 | 6.82 | 7.01 | 7.01 | 2.94% | 19,913 |
| Jun 9, 2026 | 7.12 | 7.12 | 6.41 | 6.81 | 6.81 | -3.54% | 52,337 |
| Jun 8, 2026 | 6.80 | 7.12 | 6.80 | 7.06 | 7.06 | 2.32% | 16,768 |
| Jun 5, 2026 | 7.04 | 7.04 | 6.45 | 6.90 | 6.90 | -1.29% | 10,952 |
| Jun 4, 2026 | 7.00 | 7.10 | 6.95 | 6.99 | 6.99 | -0.14% | 7,697 |
| Jun 3, 2026 | 7.14 | 7.14 | 6.92 | 7.00 | 7.00 | -0.14% | 23,665 |
| Jun 2, 2026 | 7.18 | 7.18 | 7.00 | 7.01 | 7.01 | 0.14% | 13,955 |
| Jun 1, 2026 | 6.63 | 7.14 | 6.63 | 7.00 | 7.00 | 0.72% | 15,201 |
| May 29, 2026 | 6.95 | 7.18 | 6.92 | 6.95 | 6.95 | -2.25% | 25,830 |
| May 27, 2026 | 6.95 | 7.12 | 6.93 | 7.11 | 7.11 | 1.86% | 11,955 |
| May 26, 2026 | 7.15 | 7.25 | 6.91 | 6.98 | 6.98 | -0.57% | 27,289 |
| May 25, 2026 | 7.15 | 7.15 | 6.91 | 7.02 | 7.02 | 0.29% | 42,479 |
| May 22, 2026 | 7.02 | 7.11 | 6.90 | 7.00 | 7.00 | -3.31% | 100,872 |
| May 21, 2026 | 7.27 | 7.32 | 7.18 | 7.24 | 7.24 | 0.84% | 4,987 |
| May 20, 2026 | 7.13 | 7.35 | 7.13 | 7.18 | 7.18 | 0.28% | 7,780 |
| May 19, 2026 | 7.45 | 7.45 | 7.07 | 7.16 | 7.16 | -2.32% | 15,772 |
| May 18, 2026 | 7.10 | 7.42 | 7.04 | 7.33 | 7.33 | 1.24% | 20,895 |
| May 15, 2026 | 7.02 | 7.38 | 7.02 | 7.24 | 7.24 | 1.69% | 20,105 |
| May 14, 2026 | 7.47 | 7.47 | 7.04 | 7.12 | 7.12 | -2.33% | 12,787 |
| May 13, 2026 | 7.16 | 7.38 | 7.01 | 7.29 | 7.29 | -1.22% | 6,582 |
| May 12, 2026 | 7.00 | 7.49 | 7.00 | 7.38 | 7.38 | 1.23% | 37,220 |
| May 11, 2026 | 7.20 | 7.49 | 7.20 | 7.29 | 7.29 | -2.15% | 37,526 |
| May 8, 2026 | 7.25 | 8.00 | 7.15 | 7.45 | 7.45 | 3.91% | 53,127 |
| May 7, 2026 | 7.16 | 7.18 | 6.56 | 7.17 | 7.17 | 1.27% | 55,390 |
| May 6, 2026 | 7.13 | 7.13 | 6.90 | 7.08 | 7.08 | 1.29% | 16,880 |
| May 5, 2026 | 7.00 | 7.18 | 6.80 | 6.99 | 6.99 | -0.14% | 15,959 |
| May 4, 2026 | 6.80 | 7.22 | 6.80 | 7.00 | 7.00 | -1.13% | 15,345 |
| Apr 30, 2026 | 7.06 | 7.10 | 6.95 | 7.08 | 7.08 | -0.84% | 75,312 |
| Apr 29, 2026 | 7.31 | 7.31 | 7.00 | 7.14 | 7.14 | -0.70% | 15,168 |