Banaras Beads Limited (BOM:526849)
India · Delayed Price · Currency is INR 116.65
-0.80 (-0.68%)
At close: Jul 16, 2026
Banaras Beads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 100.90 | 105.00 | 98.00 | 101.55 | 101.55 | 2.58% | 590 |
| Jun 10, 2026 | 99.65 | 104.00 | 97.00 | 99.00 | 99.00 | -0.60% | 936 |
| Jun 9, 2026 | 102.15 | 102.65 | 98.75 | 99.60 | 99.60 | -4.23% | 1,317 |
| Jun 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.84% | 50 |
| Jun 5, 2026 | 109.95 | 109.95 | 105.95 | 105.95 | 105.95 | -0.05% | 13 |
| Jun 4, 2026 | 111.00 | 111.20 | 105.25 | 106.00 | 106.00 | -4.33% | 669 |
| Jun 3, 2026 | 106.50 | 110.80 | 106.00 | 110.80 | 110.80 | 2.69% | 389 |
| Jun 2, 2026 | 109.95 | 110.00 | 107.90 | 107.90 | 107.90 | 0.33% | 13 |
| Jun 1, 2026 | 106.65 | 110.00 | 106.65 | 107.55 | 107.55 | -3.06% | 308 |
| May 29, 2026 | 114.00 | 115.00 | 108.20 | 110.95 | 110.95 | -1.11% | 672 |
| May 27, 2026 | 111.55 | 115.85 | 110.15 | 112.20 | 112.20 | 0.58% | 1,202 |
| May 26, 2026 | 111.15 | 115.05 | 111.15 | 111.55 | 111.55 | -1.50% | 684 |
| May 25, 2026 | 115.85 | 116.00 | 113.25 | 113.25 | 113.25 | 2.77% | 109 |
| May 22, 2026 | 113.85 | 115.20 | 110.20 | 110.20 | 110.20 | -0.59% | 227 |
| May 21, 2026 | 113.00 | 114.00 | 110.00 | 110.85 | 110.85 | 0.36% | 202 |
| May 20, 2026 | 118.30 | 118.30 | 110.00 | 110.45 | 110.45 | 0.41% | 1,318 |
| May 19, 2026 | 114.90 | 115.00 | 110.00 | 110.00 | 110.00 | 1.10% | 74 |
| May 18, 2026 | 118.00 | 118.30 | 108.00 | 108.80 | 108.80 | -6.97% | 1,070 |
| May 15, 2026 | 117.90 | 117.90 | 115.00 | 116.95 | 116.95 | -0.59% | 23 |
| May 14, 2026 | 118.50 | 118.90 | 114.00 | 117.65 | 117.65 | 0.68% | 1,585 |
| May 13, 2026 | 117.10 | 117.10 | 112.00 | 116.85 | 116.85 | 2.50% | 2,128 |
| May 12, 2026 | 117.85 | 117.95 | 113.00 | 114.00 | 114.00 | -4.20% | 487 |
| May 11, 2026 | 121.00 | 121.00 | 115.65 | 119.00 | 119.00 | -3.84% | 91 |
| May 8, 2026 | 115.85 | 125.25 | 115.00 | 123.75 | 123.75 | 7.14% | 3,017 |
| May 7, 2026 | 113.30 | 117.60 | 113.30 | 115.50 | 115.50 | 1.94% | 202 |