Banas Finance Limited (BOM:509053)
India · Delayed Price · Currency is INR 7.45
+0.28 (3.91%)
At close: May 8, 2026
Banas Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.08 | 7.25 | 6.82 | 7.19 | 7.19 | 1.13% | 63,695 |
| Apr 27, 2026 | 6.71 | 7.28 | 6.71 | 7.11 | 7.11 | -0.97% | 16,059 |
| Apr 24, 2026 | 7.35 | 7.35 | 7.10 | 7.18 | 7.18 | -0.83% | 10,312 |
| Apr 23, 2026 | 7.18 | 7.27 | 7.11 | 7.24 | 7.24 | 0.70% | 24,762 |
| Apr 22, 2026 | 7.35 | 7.35 | 7.05 | 7.19 | 7.19 | -0.69% | 19,092 |
| Apr 21, 2026 | 7.15 | 7.38 | 7.12 | 7.24 | 7.24 | 0.70% | 40,371 |
| Apr 20, 2026 | 7.30 | 7.30 | 7.00 | 7.19 | 7.19 | 0.56% | 12,139 |
| Apr 17, 2026 | 6.88 | 7.17 | 6.82 | 7.15 | 7.15 | 3.92% | 34,828 |
| Apr 16, 2026 | 6.98 | 6.98 | 6.79 | 6.88 | 6.88 | 1.18% | 12,128 |
| Apr 15, 2026 | 6.69 | 6.87 | 6.60 | 6.80 | 6.80 | 1.64% | 31,966 |
| Apr 13, 2026 | 6.87 | 6.87 | 6.52 | 6.69 | 6.69 | -0.15% | 22,143 |
| Apr 10, 2026 | 6.48 | 6.75 | 6.31 | 6.70 | 6.70 | 4.36% | 32,848 |
| Apr 9, 2026 | 6.14 | 6.88 | 5.85 | 6.42 | 6.42 | 4.56% | 61,090 |
| Apr 8, 2026 | 5.85 | 6.22 | 5.85 | 6.14 | 6.14 | 7.16% | 48,504 |
| Apr 7, 2026 | 5.51 | 5.76 | 5.33 | 5.73 | 5.73 | 4.18% | 18,147 |
| Apr 6, 2026 | 5.43 | 5.59 | 5.42 | 5.50 | 5.50 | 1.48% | 13,546 |
| Apr 2, 2026 | 5.48 | 5.48 | 5.31 | 5.42 | 5.42 | 2.07% | 19,530 |
| Apr 1, 2026 | 5.09 | 5.39 | 5.09 | 5.31 | 5.31 | 4.73% | 20,455 |
| Mar 30, 2026 | 5.01 | 5.48 | 5.01 | 5.07 | 5.07 | -2.50% | 65,695 |
| 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 |