Banas Finance Limited (BOM:509053)
India · Delayed Price · Currency is INR 6.84
-0.10 (-1.44%)
At close: Oct 1, 2026
Banas Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.05 | 7.05 | 6.72 | 6.84 | 6.84 | -1.44% | 14,268 |
| Sep 30, 2026 | 6.70 | 6.98 | 6.64 | 6.94 | 6.94 | 1.76% | 5,813 |
| Sep 29, 2026 | 6.85 | 7.00 | 6.72 | 6.82 | 6.82 | -0.44% | 11,361 |
| Sep 28, 2026 | 7.12 | 7.12 | 6.85 | 6.85 | 6.85 | -2.14% | 11,613 |
| Sep 25, 2026 | 6.90 | 7.25 | 6.81 | 7.00 | 7.00 | 0.72% | 25,384 |
| Sep 24, 2026 | 6.90 | 7.18 | 6.90 | 6.95 | 6.95 | -1.00% | 10,396 |
| Sep 23, 2026 | 7.19 | 7.19 | 6.91 | 7.02 | 7.02 | -0.99% | 3,356 |
| Sep 22, 2026 | 7.22 | 7.22 | 6.95 | 7.09 | 7.09 | -0.42% | 6,194 |
| Sep 21, 2026 | 6.84 | 7.19 | 6.84 | 7.12 | 7.12 | 3.04% | 56,459 |
| Sep 18, 2026 | 6.96 | 7.19 | 6.81 | 6.91 | 6.91 | -1.00% | 13,833 |
| Sep 17, 2026 | 7.29 | 7.29 | 6.77 | 6.98 | 6.98 | -1.55% | 25,002 |
| Sep 16, 2026 | 7.10 | 7.44 | 7.06 | 7.09 | 7.09 | -0.14% | 22,365 |
| Sep 15, 2026 | 7.11 | 7.30 | 7.07 | 7.10 | 7.10 | - | 9,403 |
| Sep 11, 2026 | 7.32 | 7.32 | 7.01 | 7.10 | 7.10 | -0.70% | 17,001 |
| Sep 10, 2026 | 7.32 | 7.32 | 7.08 | 7.15 | 7.15 | 0.42% | 2,569 |
| Sep 9, 2026 | 7.61 | 7.61 | 7.08 | 7.12 | 7.12 | -2.47% | 22,367 |
| Sep 8, 2026 | 7.07 | 7.64 | 7.07 | 7.30 | 7.30 | -0.54% | 5,757 |
| Sep 7, 2026 | 7.07 | 7.41 | 7.07 | 7.34 | 7.34 | 2.80% | 16,420 |
| Sep 4, 2026 | 7.68 | 7.68 | 7.10 | 7.14 | 7.14 | -2.19% | 21,607 |
| Sep 3, 2026 | 7.09 | 7.47 | 7.09 | 7.30 | 7.30 | 2.53% | 10,864 |
| Sep 2, 2026 | 7.38 | 7.38 | 7.10 | 7.12 | 7.12 | -2.73% | 14,650 |
| Sep 1, 2026 | 7.05 | 7.47 | 7.05 | 7.32 | 7.32 | -0.14% | 3,685 |
| Aug 31, 2026 | 7.30 | 7.49 | 7.30 | 7.33 | 7.33 | -2.14% | 6,047 |
| Aug 28, 2026 | 7.62 | 7.82 | 7.23 | 7.49 | 7.49 | 0.40% | 11,207 |
| Aug 27, 2026 | 7.44 | 7.60 | 7.22 | 7.46 | 7.46 | 5.52% | 69,251 |
| Aug 26, 2026 | 7.19 | 7.40 | 7.00 | 7.07 | 7.07 | -0.56% | 80,886 |
| Aug 25, 2026 | 6.87 | 7.24 | 6.87 | 7.11 | 7.11 | -0.42% | 19,532 |
| Aug 24, 2026 | 7.11 | 7.37 | 6.85 | 7.14 | 7.14 | 0.42% | 52,185 |
| 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 |