Banaras Beads Limited (BOM:526849)
India · Delayed Price · Currency is INR 109.10
-5.90 (-5.13%)
At close: Sep 11, 2026
Banaras Beads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 113.80 | 114.00 | 107.65 | 109.10 | 109.10 | -5.13% | 463 |
| Sep 10, 2026 | 113.65 | 115.00 | 108.15 | 115.00 | 115.00 | 2.50% | 60 |
| Sep 9, 2026 | 111.35 | 112.20 | 111.35 | 112.20 | 112.20 | 0.18% | 51 |
| Sep 8, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.13% | 1 |
| Sep 7, 2026 | 114.40 | 114.40 | 110.00 | 110.75 | 110.75 | -2.85% | 799 |
| Sep 4, 2026 | 114.00 | 114.00 | 113.80 | 114.00 | 114.00 | - | 302 |
| Sep 3, 2026 | 110.15 | 114.00 | 110.15 | 114.00 | 114.00 | -2.15% | 39 |
| Sep 2, 2026 | 113.65 | 116.50 | 113.35 | 116.50 | 116.50 | -1.69% | 145 |
| Sep 1, 2026 | 112.10 | 118.50 | 112.10 | 118.50 | 118.50 | 3.81% | 27 |
| Aug 31, 2026 | 118.90 | 118.90 | 113.60 | 114.15 | 114.15 | -4.40% | 623 |
| Aug 28, 2026 | 125.60 | 125.60 | 119.40 | 119.40 | 119.40 | -0.58% | 654 |
| Aug 27, 2026 | 110.30 | 126.80 | 110.30 | 120.10 | 120.10 | 6.61% | 7,635 |
| Aug 26, 2026 | 110.00 | 116.00 | 109.00 | 112.65 | 112.65 | 2.08% | 2,901 |
| Aug 25, 2026 | 110.25 | 110.35 | 110.25 | 110.35 | 110.35 | -0.54% | 101 |
| Aug 24, 2026 | 114.00 | 114.40 | 110.95 | 110.95 | 110.95 | -1.81% | 9 |
| 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 |