Banaras Beads Limited (BOM:526849)
India · Delayed Price · Currency is INR 105.45
+3.75 (3.69%)
At close: Apr 1, 2026
Banaras Beads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 107.95 | 107.95 | 102.00 | 105.45 | 105.45 | 3.69% | 3,899 |
| Mar 30, 2026 | 108.20 | 108.40 | 100.00 | 101.70 | 101.70 | 0.64% | 1,929 |
| Mar 27, 2026 | 107.00 | 107.00 | 100.00 | 101.05 | 101.05 | -4.67% | 2,279 |
| Mar 25, 2026 | 112.65 | 112.70 | 105.00 | 106.00 | 106.00 | 0.14% | 800 |
| Mar 24, 2026 | 110.00 | 110.65 | 104.00 | 105.85 | 105.85 | 2.27% | 1,579 |
| Mar 23, 2026 | 110.00 | 110.00 | 102.65 | 103.50 | 103.50 | -7.59% | 231 |
| Mar 20, 2026 | 110.60 | 112.90 | 107.30 | 112.00 | 112.00 | 2.28% | 72 |
| Mar 19, 2026 | 113.75 | 113.80 | 108.00 | 109.50 | 109.50 | -4.20% | 30 |
| Mar 18, 2026 | 116.00 | 116.20 | 110.00 | 114.30 | 114.30 | 2.74% | 16 |
| Mar 17, 2026 | 114.95 | 115.55 | 109.00 | 111.25 | 111.25 | -1.90% | 1,070 |
| Mar 16, 2026 | 115.00 | 118.00 | 105.50 | 113.40 | 113.40 | 3.37% | 206 |
| Mar 13, 2026 | 114.40 | 115.60 | 107.20 | 109.70 | 109.70 | -2.27% | 144 |
| Mar 12, 2026 | 113.50 | 117.20 | 112.25 | 112.25 | 112.25 | -0.09% | 107 |
| Mar 11, 2026 | 115.95 | 116.10 | 112.30 | 112.35 | 112.35 | -0.22% | 110 |
| Mar 10, 2026 | 115.20 | 116.25 | 112.20 | 112.60 | 112.60 | -1.23% | 49 |
| Mar 9, 2026 | 116.00 | 116.25 | 114.00 | 114.00 | 114.00 | 0.66% | 5 |
| Mar 6, 2026 | 118.20 | 119.80 | 113.25 | 113.25 | 113.25 | -3.00% | 16 |
| Mar 5, 2026 | 121.15 | 123.00 | 116.70 | 116.75 | 116.75 | 5.66% | 203 |
| Mar 4, 2026 | 117.00 | 117.20 | 110.50 | 110.50 | 110.50 | -5.76% | 14 |
| Mar 2, 2026 | 121.50 | 122.85 | 117.00 | 117.25 | 117.25 | -4.44% | 85 |
| Feb 27, 2026 | 127.40 | 127.80 | 121.00 | 122.70 | 122.70 | 1.20% | 83 |
| Feb 26, 2026 | 127.00 | 127.35 | 121.25 | 121.25 | 121.25 | -1.46% | 16 |
| Feb 25, 2026 | 127.25 | 127.65 | 117.00 | 123.05 | 123.05 | -3.11% | 1,497 |
| Feb 24, 2026 | 126.90 | 127.00 | 124.00 | 127.00 | 127.00 | 0.43% | 817 |
| Feb 23, 2026 | 124.00 | 129.00 | 124.00 | 126.45 | 126.45 | 1.98% | 1,262 |
| Feb 20, 2026 | 130.75 | 130.75 | 124.00 | 124.00 | 124.00 | -0.84% | 45 |
| Feb 19, 2026 | 130.60 | 130.80 | 122.90 | 125.05 | 125.05 | -0.08% | 175 |
| Feb 18, 2026 | 113.65 | 134.00 | 113.65 | 125.15 | 125.15 | 1.58% | 472 |
| Feb 17, 2026 | 122.00 | 123.20 | 122.00 | 123.20 | 123.20 | 0.98% | 200 |
| Feb 16, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 2.31% | 18 |
| Feb 13, 2026 | 128.00 | 128.20 | 119.00 | 119.25 | 119.25 | -3.32% | 687 |
| Feb 12, 2026 | 128.85 | 129.30 | 123.15 | 123.35 | 123.35 | -6.27% | 255 |
| Feb 11, 2026 | 129.55 | 131.60 | 125.00 | 131.60 | 131.60 | 2.73% | 818 |
| Feb 10, 2026 | 130.00 | 130.15 | 127.00 | 128.10 | 128.10 | 0.31% | 97 |
| Feb 9, 2026 | 125.00 | 128.30 | 125.00 | 127.70 | 127.70 | 0.55% | 34 |
| Feb 6, 2026 | 124.50 | 130.35 | 121.45 | 127.00 | 127.00 | 2.75% | 4,982 |
| Feb 5, 2026 | 115.05 | 133.65 | 115.05 | 123.60 | 123.60 | 1.31% | 780 |
| Feb 4, 2026 | 128.95 | 129.30 | 118.00 | 122.00 | 122.00 | -1.37% | 766 |
| Feb 3, 2026 | 118.20 | 126.00 | 115.00 | 123.70 | 123.70 | 14.22% | 601 |
| Feb 2, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -1.55% | 10 |
| Feb 1, 2026 | 111.60 | 111.60 | 110.00 | 110.00 | 110.00 | -1.43% | 28 |
| Jan 30, 2026 | 106.20 | 111.60 | 105.60 | 111.60 | 111.60 | 5.48% | 301 |
| Jan 29, 2026 | 112.00 | 112.00 | 105.00 | 105.80 | 105.80 | -9.96% | 1,077 |
| Jan 28, 2026 | 110.35 | 117.50 | 110.35 | 117.50 | 117.50 | 4.91% | 2,904 |
| Jan 27, 2026 | 109.65 | 118.00 | 109.65 | 112.00 | 112.00 | 4.67% | 1,520 |
| Jan 23, 2026 | 108.00 | 110.40 | 107.00 | 107.00 | 107.00 | 3.78% | 120 |
| Jan 22, 2026 | 106.45 | 106.50 | 103.10 | 103.10 | 103.10 | - | 95 |
| Jan 21, 2026 | 109.15 | 110.00 | 101.60 | 103.10 | 103.10 | -5.89% | 233 |
| Jan 20, 2026 | 111.80 | 111.85 | 105.20 | 109.55 | 109.55 | 0.50% | 1,750 |
| Jan 19, 2026 | 108.30 | 110.80 | 108.30 | 109.00 | 109.00 | -4.64% | 195 |