Banaras Beads Limited (NSE:BANARBEADS)
India · Delayed Price · Currency is INR 135.37
-2.93 (-2.12%)
Nov 4, 2025, 3:28 PM IST
Banaras Beads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 141.99 | 141.99 | 137.93 | 138.30 | 138.30 | -2.90% | 32,891 |
| Oct 31, 2025 | 151.16 | 151.16 | 140.60 | 142.43 | 142.43 | -5.78% | 55,560 |
| Oct 30, 2025 | 143.07 | 164.70 | 140.20 | 151.16 | 151.16 | 5.65% | 323,452 |
| Oct 29, 2025 | 146.45 | 147.73 | 142.20 | 143.07 | 143.07 | -1.28% | 16,980 |
| Oct 28, 2025 | 142.91 | 145.90 | 142.50 | 144.93 | 144.93 | 1.41% | 7,229 |
| Oct 27, 2025 | 144.50 | 144.50 | 140.21 | 142.91 | 142.91 | 1.02% | 6,395 |
| Oct 24, 2025 | 146.00 | 146.33 | 140.10 | 141.47 | 141.47 | -2.59% | 6,585 |
| Oct 23, 2025 | 143.19 | 149.38 | 142.00 | 145.23 | 145.23 | -0.56% | 13,326 |
| Oct 21, 2025 | 144.21 | 148.95 | 143.25 | 146.05 | 146.05 | -0.94% | 5,701 |
| Oct 20, 2025 | 142.60 | 150.51 | 142.60 | 147.43 | 147.43 | 3.46% | 16,476 |
| Oct 17, 2025 | 146.35 | 149.93 | 141.00 | 142.50 | 142.50 | -3.75% | 28,987 |
| Oct 16, 2025 | 153.00 | 154.90 | 147.15 | 148.05 | 148.05 | -1.93% | 18,830 |
| Oct 15, 2025 | 145.44 | 155.59 | 145.44 | 150.97 | 150.97 | 3.29% | 72,825 |
| Oct 14, 2025 | 146.50 | 149.50 | 144.50 | 146.16 | 146.16 | -0.23% | 37,310 |
| Oct 13, 2025 | 141.58 | 147.90 | 138.85 | 146.50 | 146.50 | 3.45% | 35,691 |
| Oct 10, 2025 | 146.00 | 147.10 | 138.25 | 141.62 | 141.62 | -3.03% | 53,199 |
| Oct 9, 2025 | 152.50 | 152.99 | 143.15 | 146.05 | 146.05 | -2.63% | 33,812 |
| Oct 8, 2025 | 140.31 | 151.20 | 140.31 | 149.99 | 149.99 | 5.29% | 77,298 |
| Oct 7, 2025 | 143.44 | 146.35 | 140.20 | 142.45 | 142.45 | -0.69% | 29,999 |
| Oct 6, 2025 | 140.20 | 147.50 | 140.20 | 143.44 | 143.44 | 2.24% | 83,317 |
| Oct 3, 2025 | 140.00 | 142.00 | 136.40 | 140.30 | 140.30 | 1.00% | 51,027 |
| Oct 1, 2025 | 138.90 | 142.70 | 135.25 | 138.91 | 138.91 | 1.59% | 122,873 |
| Sep 30, 2025 | 134.00 | 137.99 | 131.55 | 136.73 | 136.73 | 2.25% | 70,218 |
| Sep 29, 2025 | 127.00 | 142.50 | 127.00 | 133.72 | 133.72 | 7.78% | 378,461 |
| Sep 26, 2025 | 120.45 | 137.90 | 119.01 | 124.07 | 124.07 | 3.01% | 198,013 |
| Sep 25, 2025 | 126.58 | 127.39 | 119.33 | 120.45 | 120.45 | -4.84% | 29,995 |
| Sep 24, 2025 | 130.00 | 141.99 | 124.59 | 126.58 | 126.58 | 2.61% | 526,924 |
| Sep 23, 2025 | 109.39 | 126.85 | 104.20 | 123.36 | 123.36 | 16.70% | 111,400 |
| Sep 22, 2025 | 109.00 | 109.69 | 104.00 | 105.71 | 105.71 | -0.46% | 5,307 |
| Sep 19, 2025 | 109.99 | 110.00 | 105.15 | 106.20 | 106.20 | -0.14% | 3,178 |
| Sep 18, 2025 | 107.95 | 109.69 | 105.20 | 106.35 | 106.35 | -0.99% | 5,426 |
| Sep 17, 2025 | 111.49 | 111.49 | 106.70 | 107.41 | 107.41 | -1.15% | 3,480 |
| Sep 16, 2025 | 111.60 | 111.60 | 105.80 | 108.66 | 108.66 | 0.17% | 15,916 |
| Sep 15, 2025 | 111.00 | 111.00 | 107.55 | 108.48 | 108.48 | 0.59% | 4,510 |
| Sep 12, 2025 | 107.57 | 120.80 | 106.86 | 107.84 | 107.84 | 2.43% | 47,369 |
| Sep 11, 2025 | 110.20 | 110.20 | 105.02 | 105.28 | 105.28 | -2.91% | 3,466 |
| Sep 10, 2025 | 103.23 | 117.80 | 102.05 | 108.44 | 108.44 | 7.68% | 16,960 |
| Sep 9, 2025 | 102.66 | 104.19 | 100.00 | 100.71 | 100.71 | -2.10% | 6,076 |
| Sep 8, 2025 | 105.76 | 105.76 | 101.10 | 102.87 | 102.87 | -0.93% | 3,072 |
| Sep 5, 2025 | 105.50 | 108.59 | 103.00 | 103.84 | 103.84 | 1.82% | 4,100 |
| Sep 4, 2025 | 103.40 | 106.00 | 101.05 | 101.98 | 101.98 | -0.83% | 6,722 |
| Sep 3, 2025 | 102.45 | 105.99 | 101.06 | 102.83 | 102.83 | 1.19% | 3,243 |
| Sep 2, 2025 | 102.94 | 103.90 | 98.82 | 101.62 | 101.62 | 1.23% | 9,001 |
| Sep 1, 2025 | 98.62 | 102.29 | 98.51 | 100.39 | 100.39 | 1.79% | 4,634 |
| Aug 29, 2025 | 102.14 | 104.80 | 97.00 | 98.62 | 98.62 | -2.45% | 19,497 |
| Aug 28, 2025 | 104.78 | 105.90 | 100.00 | 101.10 | 101.10 | -2.15% | 5,247 |
| Aug 26, 2025 | 106.23 | 108.28 | 102.21 | 103.32 | 103.32 | -2.91% | 5,258 |
| Aug 25, 2025 | 107.01 | 113.99 | 104.20 | 106.42 | 106.42 | -0.30% | 12,697 |
| Aug 22, 2025 | 106.70 | 110.96 | 105.50 | 106.74 | 106.74 | -0.64% | 6,793 |
| Aug 21, 2025 | 109.01 | 111.99 | 106.65 | 107.43 | 107.43 | -1.39% | 7,783 |