Banaras Beads Limited (BOM:526849)
India · Delayed Price · Currency is INR 113.00
-1.00 (-0.88%)
At close: Aug 21, 2026
Banaras Beads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 3 |
| Aug 20, 2026 | 114.45 | 114.85 | 111.70 | 114.00 | 114.00 | 0.80% | 10 |
| Aug 19, 2026 | 110.60 | 113.10 | 110.55 | 113.10 | 113.10 | 0.22% | 159 |
| Aug 18, 2026 | 111.25 | 113.90 | 111.25 | 112.85 | 112.85 | -0.97% | 160 |
| Aug 17, 2026 | 115.00 | 115.00 | 113.00 | 113.95 | 113.95 | 0.93% | 9 |
| Aug 14, 2026 | 116.00 | 116.10 | 112.55 | 112.90 | 112.90 | -0.09% | 107 |
| Aug 13, 2026 | 115.20 | 115.50 | 113.00 | 113.00 | 113.00 | -0.18% | 74 |
| Aug 12, 2026 | 116.50 | 116.50 | 113.05 | 113.20 | 113.20 | -2.83% | 45 |
| Aug 11, 2026 | 114.75 | 117.25 | 114.75 | 116.50 | 116.50 | 1.66% | 112 |
| Aug 10, 2026 | 121.00 | 121.00 | 113.65 | 114.60 | 114.60 | 0.53% | 61 |
| Aug 7, 2026 | 117.15 | 117.15 | 114.00 | 114.00 | 114.00 | -2.27% | 111 |
| Aug 6, 2026 | 116.25 | 117.05 | 113.75 | 116.65 | 116.65 | 2.32% | 851 |
| Aug 5, 2026 | 113.00 | 116.70 | 112.50 | 114.00 | 114.00 | 0.66% | 1,505 |
| Aug 4, 2026 | 114.90 | 115.00 | 113.00 | 113.25 | 113.25 | -2.54% | 56 |
| Aug 3, 2026 | 114.50 | 117.00 | 113.55 | 116.20 | 116.20 | 1.80% | 2,293 |
| Jul 31, 2026 | 118.95 | 119.80 | 114.00 | 114.15 | 114.15 | -1.13% | 65 |
| Jul 30, 2026 | 119.90 | 119.90 | 115.45 | 115.45 | 115.45 | 0.39% | 24 |
| Jul 29, 2026 | 140.05 | 140.05 | 114.95 | 115.00 | 115.00 | -2.54% | 645 |
| Jul 28, 2026 | 120.00 | 121.60 | 117.60 | 118.00 | 118.00 | -3.20% | 938 |
| Jul 27, 2026 | 121.95 | 124.35 | 120.10 | 121.90 | 121.90 | 0.54% | 1,401 |
| Jul 24, 2026 | 113.65 | 123.20 | 113.65 | 121.25 | 121.25 | 6.69% | 3,396 |
| Jul 23, 2026 | 113.85 | 119.50 | 111.05 | 113.65 | 113.65 | 2.39% | 6,392 |
| Jul 22, 2026 | 118.10 | 118.10 | 110.60 | 111.00 | 111.00 | -4.76% | 5,657 |
| Jul 21, 2026 | 118.50 | 118.65 | 114.50 | 116.55 | 116.55 | -0.51% | 903 |
| Jul 20, 2026 | 114.00 | 118.40 | 114.00 | 117.15 | 117.15 | -2.42% | 201 |
| Jul 17, 2026 | 116.10 | 120.60 | 115.75 | 120.05 | 120.05 | 2.91% | 4,205 |
| Jul 16, 2026 | 119.50 | 120.00 | 116.65 | 116.65 | 116.65 | -0.68% | 42 |
| Jul 15, 2026 | 118.80 | 124.00 | 115.85 | 117.45 | 117.45 | 2.58% | 8,997 |
| Jul 14, 2026 | 118.00 | 119.00 | 114.50 | 114.50 | 114.50 | -2.88% | 797 |
| Jul 13, 2026 | 110.10 | 124.05 | 110.00 | 117.90 | 117.90 | 2.48% | 6,022 |
| Jul 10, 2026 | 110.65 | 118.95 | 110.00 | 115.05 | 115.05 | 0.88% | 5,618 |
| Jul 9, 2026 | 118.15 | 124.10 | 113.65 | 114.05 | 114.05 | -1.85% | 24,381 |
| Jul 8, 2026 | 102.90 | 121.20 | 102.90 | 116.20 | 116.20 | 13.53% | 6,666 |
| Jul 7, 2026 | 104.00 | 104.00 | 100.00 | 102.35 | 102.35 | -0.15% | 3,155 |
| Jul 6, 2026 | 103.70 | 104.00 | 98.50 | 102.50 | 102.50 | 1.43% | 607 |
| Jul 3, 2026 | 106.00 | 106.00 | 100.15 | 101.05 | 101.05 | 0.20% | 174 |
| Jul 2, 2026 | 104.95 | 104.95 | 100.00 | 100.85 | 100.85 | -0.84% | 290 |
| Jul 1, 2026 | 104.40 | 104.40 | 101.50 | 101.70 | 101.70 | -4.06% | 555 |
| Jun 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.54% | 1 |
| Jun 29, 2026 | 103.00 | 105.00 | 101.40 | 101.40 | 101.40 | -1.12% | 727 |
| Jun 25, 2026 | 104.55 | 104.85 | 102.55 | 102.55 | 102.55 | -1.30% | 66 |
| Jun 24, 2026 | 104.95 | 105.00 | 100.40 | 103.90 | 103.90 | 1.86% | 952 |
| Jun 23, 2026 | 104.80 | 104.90 | 102.00 | 102.00 | 102.00 | - | 500 |
| Jun 22, 2026 | 115.30 | 115.30 | 97.00 | 102.00 | 102.00 | -0.49% | 152 |
| Jun 19, 2026 | 102.00 | 103.90 | 101.15 | 102.50 | 102.50 | 5.89% | 79 |
| Jun 18, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -4.35% | 50 |
| Jun 17, 2026 | 101.00 | 102.80 | 101.00 | 101.20 | 101.20 | 1.76% | 4 |
| Jun 16, 2026 | 102.00 | 104.25 | 99.00 | 99.45 | 99.45 | -1.58% | 4,142 |
| Jun 15, 2026 | 101.00 | 103.95 | 99.65 | 101.05 | 101.05 | -0.79% | 1,786 |
| Jun 12, 2026 | 102.45 | 103.70 | 100.50 | 101.85 | 101.85 | 0.30% | 3,798 |