Banaras Beads Limited (NSE:BANARBEADS)
India · Delayed Price · Currency is INR 106.90
+2.21 (2.11%)
Apr 6, 2026, 3:29 PM IST
NSE:BANARBEADS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 109.70 | 109.70 | 104.00 | 106.90 | - | 2.11% | 232 |
| Apr 2, 2026 | 108.96 | 108.97 | 102.99 | 104.69 | 104.69 | 0.23% | 1,378 |
| Apr 1, 2026 | 107.99 | 108.65 | 101.07 | 104.45 | 104.45 | 2.14% | 6,421 |
| Mar 30, 2026 | 106.35 | 108.40 | 100.00 | 102.26 | 102.26 | 2.92% | 3,946 |
| Mar 27, 2026 | 109.00 | 109.00 | 96.80 | 99.36 | 99.36 | -6.06% | 7,559 |
| Mar 25, 2026 | 107.50 | 108.00 | 104.21 | 105.77 | 105.77 | -0.37% | 4,002 |
| Mar 24, 2026 | 109.99 | 110.00 | 104.35 | 106.16 | 106.16 | 1.66% | 5,000 |
| Mar 23, 2026 | 110.00 | 110.00 | 102.60 | 104.43 | 104.43 | -5.06% | 2,216 |
| Mar 20, 2026 | 110.89 | 111.40 | 106.39 | 110.00 | 110.00 | 1.30% | 1,473 |
| Mar 19, 2026 | 113.60 | 113.90 | 107.25 | 108.59 | 108.59 | -1.28% | 5,575 |
| Mar 18, 2026 | 113.79 | 113.80 | 108.05 | 110.00 | 110.00 | -2.40% | 576 |
| Mar 17, 2026 | 113.07 | 114.95 | 109.13 | 112.70 | 112.70 | -0.33% | 2,005 |
| Mar 16, 2026 | 114.98 | 118.00 | 106.05 | 113.07 | 113.07 | 4.71% | 3,632 |
| Mar 13, 2026 | 114.43 | 114.99 | 105.00 | 107.98 | 107.98 | -5.63% | 899 |
| Mar 12, 2026 | 115.18 | 115.19 | 111.03 | 114.42 | 114.42 | -0.22% | 525 |
| Mar 11, 2026 | 115.99 | 115.99 | 112.00 | 114.67 | 114.67 | 0.03% | 192 |
| Mar 10, 2026 | 114.75 | 115.99 | 111.10 | 114.64 | 114.64 | 2.82% | 2,486 |
| Mar 9, 2026 | 113.01 | 116.49 | 109.93 | 111.50 | 111.50 | -1.83% | 591 |
| Mar 6, 2026 | 122.89 | 122.90 | 113.00 | 113.58 | 113.58 | -1.56% | 808 |
| Mar 5, 2026 | 117.95 | 117.95 | 113.50 | 115.38 | 115.38 | 3.44% | 665 |
| Mar 4, 2026 | 116.00 | 117.01 | 107.05 | 111.54 | 111.54 | -5.39% | 2,406 |
| Mar 2, 2026 | 119.49 | 122.94 | 115.00 | 117.90 | 117.90 | -3.03% | 2,379 |
| Feb 27, 2026 | 124.00 | 127.90 | 118.00 | 121.59 | 121.59 | 0.24% | 2,586 |
| Feb 26, 2026 | 126.97 | 126.98 | 120.60 | 121.30 | 121.30 | -0.17% | 319 |
| Feb 25, 2026 | 125.10 | 127.69 | 116.21 | 121.51 | 121.51 | -1.43% | 2,287 |
| Feb 24, 2026 | 127.60 | 127.60 | 121.85 | 123.27 | 123.27 | -1.42% | 1,137 |
| Feb 23, 2026 | 126.25 | 127.48 | 121.50 | 125.05 | 125.05 | 2.30% | 2,059 |
| Feb 20, 2026 | 123.99 | 128.75 | 121.00 | 122.24 | 122.24 | -2.22% | 678 |
| Feb 19, 2026 | 129.98 | 130.39 | 123.02 | 125.01 | 125.01 | -0.85% | 1,053 |
| Feb 18, 2026 | 124.89 | 134.40 | 120.05 | 126.08 | 126.08 | 3.74% | 9,331 |
| Feb 17, 2026 | 125.80 | 125.80 | 120.20 | 121.53 | 121.53 | 0.99% | 717 |
| Feb 16, 2026 | 120.25 | 126.94 | 120.10 | 120.34 | 120.34 | -1.73% | 864 |
| Feb 13, 2026 | 127.01 | 128.00 | 120.00 | 122.46 | 122.46 | -0.82% | 1,132 |
| Feb 12, 2026 | 128.89 | 128.89 | 121.00 | 123.47 | 123.47 | -3.14% | 1,077 |
| Feb 11, 2026 | 126.00 | 130.00 | 124.50 | 127.47 | 127.47 | -0.33% | 2,865 |
| Feb 10, 2026 | 130.20 | 130.30 | 125.20 | 127.89 | 127.89 | 1.66% | 1,157 |
| Feb 9, 2026 | 125.00 | 128.21 | 124.00 | 125.80 | 125.80 | 0.60% | 3,191 |
| Feb 6, 2026 | 124.41 | 129.70 | 124.38 | 125.05 | 125.05 | 0.54% | 7,365 |
| Feb 5, 2026 | 121.38 | 132.00 | 118.20 | 124.38 | 124.38 | 2.47% | 13,883 |
| Feb 4, 2026 | 128.00 | 128.00 | 120.10 | 121.38 | 121.38 | -1.88% | 3,077 |
| Feb 3, 2026 | 114.85 | 127.00 | 114.84 | 123.70 | 123.70 | 14.33% | 37,742 |
| Feb 2, 2026 | 114.48 | 114.48 | 106.10 | 108.20 | 108.20 | -3.60% | 1,270 |
| Feb 1, 2026 | 111.00 | 120.00 | 108.60 | 112.24 | 112.24 | -0.42% | 4,452 |
| Jan 30, 2026 | 106.00 | 114.00 | 101.81 | 112.71 | 112.71 | 5.51% | 9,903 |
| Jan 29, 2026 | 112.00 | 115.00 | 103.35 | 106.82 | 106.82 | -6.02% | 7,517 |
| Jan 28, 2026 | 117.98 | 117.98 | 109.31 | 113.66 | 113.66 | 1.67% | 4,790 |
| Jan 27, 2026 | 104.90 | 116.70 | 104.90 | 111.79 | 111.79 | 4.98% | 9,848 |
| Jan 23, 2026 | 107.99 | 110.99 | 105.15 | 106.49 | 106.49 | 2.83% | 2,789 |
| Jan 22, 2026 | 103.00 | 106.00 | 103.00 | 103.56 | 103.56 | 0.62% | 2,137 |
| Jan 21, 2026 | 105.01 | 111.15 | 101.80 | 102.92 | 102.92 | -5.50% | 3,931 |