Banaras Beads Limited (NSE:BANARBEADS)
India · Delayed Price · Currency is INR 129.33
-1.94 (-1.48%)
Dec 11, 2025, 2:29 PM IST
Banaras Beads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 131.99 | 131.99 | 126.14 | 131.27 | 131.27 | 1.97% | 2,381 |
| Dec 9, 2025 | 126.26 | 132.16 | 126.26 | 128.73 | 128.73 | -0.09% | 3,946 |
| Dec 8, 2025 | 133.95 | 136.50 | 127.56 | 128.84 | 128.84 | 0.62% | 6,000 |
| Dec 5, 2025 | 131.94 | 132.21 | 126.50 | 128.04 | 128.04 | -0.91% | 6,954 |
| Dec 4, 2025 | 129.43 | 132.35 | 128.64 | 129.21 | 129.21 | -0.76% | 4,119 |
| Dec 3, 2025 | 130.90 | 139.58 | 126.02 | 130.20 | 130.20 | -0.21% | 14,281 |
| Dec 2, 2025 | 128.01 | 131.95 | 126.26 | 130.47 | 130.47 | 1.49% | 5,463 |
| Dec 1, 2025 | 130.47 | 132.00 | 127.00 | 128.56 | 128.56 | -1.46% | 2,312 |
| Nov 28, 2025 | 133.99 | 133.99 | 128.60 | 130.47 | 130.47 | -0.71% | 8,449 |
| Nov 27, 2025 | 130.20 | 132.00 | 130.20 | 131.40 | 131.40 | -0.21% | 1,965 |
| Nov 26, 2025 | 130.01 | 134.00 | 130.01 | 131.67 | 131.67 | 2.25% | 5,369 |
| Nov 25, 2025 | 136.00 | 136.00 | 127.01 | 128.77 | 128.77 | -2.65% | 12,626 |
| Nov 24, 2025 | 132.00 | 133.16 | 130.30 | 132.27 | 132.27 | 0.21% | 5,741 |
| Nov 21, 2025 | 133.65 | 137.19 | 131.02 | 131.99 | 131.99 | -1.21% | 2,876 |
| Nov 20, 2025 | 137.70 | 137.75 | 133.50 | 133.60 | 133.60 | -1.04% | 3,560 |
| Nov 19, 2025 | 134.00 | 137.00 | 133.82 | 135.00 | 135.00 | -0.17% | 6,771 |
| Nov 18, 2025 | 138.50 | 139.02 | 133.17 | 135.23 | 135.23 | -0.61% | 12,306 |
| Nov 17, 2025 | 133.60 | 137.48 | 133.60 | 136.06 | 136.06 | 2.09% | 13,781 |
| Nov 14, 2025 | 139.70 | 139.70 | 132.55 | 133.27 | 133.27 | -2.22% | 13,445 |
| Nov 13, 2025 | 137.95 | 139.00 | 134.00 | 136.29 | 136.29 | 0.66% | 5,734 |
| Nov 12, 2025 | 136.41 | 139.00 | 134.05 | 135.39 | 135.39 | -1.60% | 13,956 |
| Nov 11, 2025 | 137.00 | 140.85 | 136.90 | 137.59 | 137.59 | -0.02% | 14,313 |
| Nov 10, 2025 | 136.40 | 141.77 | 134.00 | 137.62 | 137.62 | 2.11% | 20,926 |
| Nov 7, 2025 | 132.00 | 135.71 | 132.00 | 134.77 | 134.77 | -0.05% | 9,299 |
| Nov 6, 2025 | 135.50 | 138.59 | 133.61 | 134.84 | 134.84 | -0.39% | 17,903 |
| Nov 4, 2025 | 136.02 | 141.75 | 131.56 | 135.37 | 135.37 | -2.12% | 33,042 |
| Nov 3, 2025 | 141.99 | 141.99 | 137.93 | 138.30 | 138.30 | -2.90% | 32,591 |
| Oct 31, 2025 | 151.16 | 151.16 | 140.60 | 142.43 | 142.43 | -5.78% | 55,520 |
| Oct 30, 2025 | 143.07 | 164.70 | 140.20 | 151.16 | 151.16 | 5.65% | 323,282 |
| Oct 29, 2025 | 146.45 | 147.73 | 142.20 | 143.07 | 143.07 | -1.28% | 16,974 |
| Oct 28, 2025 | 142.91 | 145.90 | 142.50 | 144.93 | 144.93 | 1.41% | 7,202 |
| Oct 27, 2025 | 144.50 | 144.50 | 140.21 | 142.91 | 142.91 | 1.02% | 6,340 |
| 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% | 13,325 |
| 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% | 18,816 |
| 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% | 37,231 |
| Oct 13, 2025 | 141.58 | 147.90 | 138.85 | 146.50 | 146.50 | 3.45% | 35,647 |
| Oct 10, 2025 | 146.00 | 147.10 | 138.25 | 141.62 | 141.62 | -3.03% | 53,194 |
| Oct 9, 2025 | 152.50 | 152.99 | 143.15 | 146.05 | 146.05 | -2.63% | 33,732 |
| Oct 8, 2025 | 140.31 | 151.20 | 140.31 | 149.99 | 149.99 | 5.29% | 77,277 |
| Oct 7, 2025 | 143.44 | 146.35 | 140.20 | 142.45 | 142.45 | -0.69% | 28,895 |
| Oct 6, 2025 | 140.20 | 147.50 | 140.20 | 143.44 | 143.44 | 2.24% | 83,314 |
| Oct 3, 2025 | 140.00 | 142.00 | 136.40 | 140.30 | 140.30 | 1.00% | 50,870 |
| Oct 1, 2025 | 138.90 | 142.70 | 135.25 | 138.91 | 138.91 | 1.59% | 122,773 |
| Sep 30, 2025 | 134.00 | 137.99 | 131.55 | 136.73 | 136.73 | 2.25% | 69,718 |
| Sep 29, 2025 | 127.00 | 142.50 | 127.00 | 133.72 | 133.72 | 7.78% | 378,461 |