Banaras Beads Limited (BOM:526849)
India · Delayed Price · Currency is INR 107.00
+3.90 (3.78%)
At close: Jan 23, 2026
Banaras Beads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 117.25 | 117.35 | 112.90 | 114.30 | 114.30 | -2.52% | 1,722 |
| Jan 14, 2026 | 122.60 | 122.60 | 116.60 | 117.25 | 117.25 | -1.35% | 1,357 |
| Jan 13, 2026 | 111.65 | 118.85 | 111.00 | 118.85 | 118.85 | 4.25% | 91 |
| Jan 12, 2026 | 122.65 | 122.80 | 113.50 | 114.00 | 114.00 | -7.09% | 2,730 |
| Jan 9, 2026 | 126.90 | 126.90 | 118.40 | 122.70 | 122.70 | -2.27% | 496 |
| Jan 8, 2026 | 124.85 | 127.00 | 122.00 | 125.55 | 125.55 | 0.60% | 164 |
| Jan 7, 2026 | 121.75 | 126.60 | 121.75 | 124.80 | 124.80 | 0.65% | 51 |
| Jan 6, 2026 | 120.10 | 127.40 | 120.10 | 124.00 | 124.00 | -2.36% | 1,900 |
| Jan 5, 2026 | 129.00 | 132.00 | 124.80 | 127.00 | 127.00 | 0.79% | 2,756 |
| Jan 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.18% | 25 |
| Jan 1, 2026 | 127.00 | 127.50 | 123.00 | 127.50 | 127.50 | -0.35% | 124 |
| Dec 31, 2025 | 124.55 | 128.50 | 124.45 | 127.95 | 127.95 | 4.79% | 13 |
| Dec 30, 2025 | 125.55 | 127.40 | 122.00 | 122.10 | 122.10 | -2.32% | 2,544 |
| Dec 29, 2025 | 130.15 | 135.30 | 122.30 | 125.00 | 125.00 | -4.07% | 1,375 |
| Dec 26, 2025 | 130.30 | 131.75 | 127.75 | 130.30 | 130.30 | 1.28% | 1,177 |
| Dec 24, 2025 | 131.40 | 131.55 | 127.90 | 128.65 | 128.65 | -2.09% | 2,820 |
| Dec 23, 2025 | 130.45 | 131.40 | 129.00 | 131.40 | 131.40 | 2.66% | 1,137 |
| Dec 22, 2025 | 130.50 | 131.00 | 127.55 | 128.00 | 128.00 | -1.27% | 5,719 |
| Dec 19, 2025 | 128.05 | 130.10 | 128.05 | 129.65 | 129.65 | 1.25% | 239 |
| Dec 18, 2025 | 131.05 | 131.25 | 127.75 | 128.05 | 128.05 | -3.72% | 255 |
| Dec 17, 2025 | 132.40 | 133.00 | 126.60 | 133.00 | 133.00 | 3.06% | 2,136 |
| Dec 16, 2025 | 132.90 | 133.60 | 129.00 | 129.05 | 129.05 | -2.46% | 9 |
| Dec 15, 2025 | 131.25 | 132.30 | 128.00 | 132.30 | 132.30 | 0.92% | 984 |
| Dec 12, 2025 | 130.00 | 131.25 | 129.85 | 131.10 | 131.10 | 2.66% | 11 |
| Dec 11, 2025 | 138.75 | 138.75 | 126.90 | 127.70 | 127.70 | -0.62% | 135 |
| Dec 10, 2025 | 129.10 | 130.70 | 128.50 | 128.50 | 128.50 | 0.39% | 274 |
| Dec 9, 2025 | 127.40 | 132.00 | 127.40 | 128.00 | 128.00 | -0.43% | 301 |
| Dec 8, 2025 | 128.45 | 132.40 | 128.15 | 128.55 | 128.55 | 1.22% | 526 |
| Dec 5, 2025 | 130.90 | 130.90 | 127.00 | 127.00 | 127.00 | -1.09% | 1,475 |
| Dec 4, 2025 | 129.60 | 133.50 | 128.25 | 128.40 | 128.40 | -0.81% | 262 |
| Dec 3, 2025 | 130.60 | 138.85 | 126.30 | 129.45 | 129.45 | 0.47% | 220 |
| Dec 2, 2025 | 130.30 | 130.30 | 127.95 | 128.85 | 128.85 | 0.90% | 2,372 |
| Dec 1, 2025 | 130.65 | 133.30 | 127.50 | 127.70 | 127.70 | -2.11% | 416 |
| Nov 28, 2025 | 125.65 | 132.90 | 125.65 | 130.45 | 130.45 | -1.81% | 1,189 |
| Nov 27, 2025 | 135.00 | 135.00 | 132.85 | 132.85 | 132.85 | 0.83% | 2 |
| Nov 26, 2025 | 127.00 | 133.95 | 127.00 | 131.75 | 131.75 | 1.46% | 1,543 |
| Nov 25, 2025 | 133.05 | 133.30 | 129.85 | 129.85 | 129.85 | -1.96% | 112 |
| Nov 24, 2025 | 123.20 | 133.55 | 123.20 | 132.45 | 132.45 | 0.26% | 389 |
| Nov 21, 2025 | 136.15 | 136.15 | 131.65 | 132.10 | 132.10 | -0.75% | 538 |
| Nov 20, 2025 | 135.40 | 135.95 | 132.90 | 133.10 | 133.10 | -1.33% | 520 |
| Nov 19, 2025 | 134.40 | 136.85 | 131.50 | 134.90 | 134.90 | 0.15% | 913 |
| Nov 18, 2025 | 135.65 | 138.45 | 132.60 | 134.70 | 134.70 | -0.59% | 700 |
| Nov 17, 2025 | 133.75 | 136.70 | 133.75 | 135.50 | 135.50 | 0.63% | 254 |
| Nov 14, 2025 | 126.30 | 137.55 | 126.30 | 134.65 | 134.65 | -1.25% | 843 |
| Nov 13, 2025 | 127.85 | 138.20 | 127.85 | 136.35 | 136.35 | 0.63% | 228 |