Banaras Beads Limited (BOM:526849)
India · Delayed Price · Currency is INR 112.20
+0.65 (0.58%)
At close: May 27, 2026
Banaras Beads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 112.00 | 114.60 | 109.00 | 113.30 | 113.30 | 1.75% | 640 |
| May 5, 2026 | 111.15 | 113.10 | 109.00 | 111.35 | 111.35 | -3.17% | 460 |
| May 4, 2026 | 111.00 | 118.65 | 108.10 | 115.00 | 115.00 | 0.88% | 135 |
| Apr 30, 2026 | 113.05 | 114.00 | 110.10 | 114.00 | 114.00 | 1.79% | 286 |
| Apr 29, 2026 | 114.85 | 115.20 | 112.00 | 112.00 | 112.00 | 0.90% | 35 |
| Apr 28, 2026 | 114.00 | 114.70 | 111.00 | 111.00 | 111.00 | -0.18% | 441 |
| Apr 27, 2026 | 115.00 | 115.00 | 111.00 | 111.20 | 111.20 | 0.95% | 254 |
| Apr 24, 2026 | 116.00 | 116.00 | 110.15 | 110.15 | 110.15 | -2.52% | 24 |
| Apr 23, 2026 | 110.00 | 114.95 | 110.00 | 113.00 | 113.00 | - | 7 |
| Apr 22, 2026 | 115.80 | 115.85 | 113.00 | 113.00 | 113.00 | 0.89% | 12 |
| Apr 21, 2026 | 118.00 | 118.00 | 112.00 | 112.00 | 112.00 | -4.80% | 113 |
| Apr 20, 2026 | 114.85 | 119.00 | 111.00 | 117.65 | 117.65 | 1.42% | 226 |
| Apr 17, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 2.65% | 215 |
| Apr 16, 2026 | 111.85 | 116.50 | 111.85 | 113.00 | 113.00 | 4.92% | 52 |
| Apr 15, 2026 | 112.95 | 113.00 | 107.25 | 107.70 | 107.70 | 0.65% | 199 |
| Apr 13, 2026 | 107.00 | 110.45 | 107.00 | 107.00 | 107.00 | -1.65% | 1,009 |
| Apr 10, 2026 | 108.50 | 110.00 | 106.60 | 108.80 | 108.80 | 1.68% | 2,552 |
| Apr 9, 2026 | 116.00 | 116.00 | 107.00 | 107.00 | 107.00 | -1.83% | 307 |
| Apr 8, 2026 | 118.00 | 118.00 | 107.25 | 109.00 | 109.00 | 2.25% | 38 |
| Apr 7, 2026 | 107.50 | 109.65 | 105.00 | 106.60 | 106.60 | -0.37% | 3,059 |
| Apr 6, 2026 | 113.00 | 113.00 | 103.05 | 107.00 | 107.00 | 1.09% | 187 |
| Apr 2, 2026 | 108.00 | 109.00 | 102.95 | 105.85 | 105.85 | 0.38% | 30 |
| 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 |