Banaras Beads Limited (NSE:BANARBEADS)
India · Delayed Price · Currency is INR 146.90
+0.40 (0.27%)
Oct 14, 2025, 3:29 PM IST
Banaras Beads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 108.01 | 110.00 | 105.16 | 108.94 | 108.94 | 2.20% | 6,548 |
| Aug 19, 2025 | 106.22 | 115.01 | 101.42 | 106.60 | 106.60 | 2.53% | 36,367 |
| Aug 18, 2025 | 104.10 | 104.10 | 100.24 | 103.97 | 103.97 | 2.37% | 11,455 |
| Aug 14, 2025 | 102.00 | 103.90 | 98.65 | 101.56 | 101.56 | 1.40% | 7,426 |
| Aug 13, 2025 | 107.00 | 107.00 | 99.20 | 100.16 | 100.16 | -3.93% | 20,889 |
| Aug 12, 2025 | 111.30 | 111.50 | 103.00 | 104.26 | 104.26 | -3.22% | 13,595 |
| Aug 11, 2025 | 110.00 | 112.83 | 106.30 | 107.73 | 107.73 | -1.02% | 12,576 |
| Aug 8, 2025 | 113.80 | 113.80 | 106.01 | 108.84 | 108.84 | -3.06% | 4,458 |
| Aug 7, 2025 | 113.50 | 115.00 | 109.51 | 112.27 | 112.27 | -0.39% | 11,985 |
| Aug 6, 2025 | 114.13 | 116.52 | 112.00 | 112.71 | 112.71 | -0.08% | 12,537 |
| Aug 5, 2025 | 114.65 | 117.24 | 111.12 | 112.80 | 112.80 | -0.38% | 13,247 |
| Aug 4, 2025 | 114.95 | 118.66 | 111.20 | 113.23 | 113.23 | -1.50% | 10,698 |
| Aug 1, 2025 | 119.95 | 119.95 | 114.15 | 114.95 | 114.95 | -1.84% | 5,703 |
| Jul 31, 2025 | 119.99 | 120.00 | 116.01 | 117.10 | 117.10 | -0.49% | 7,744 |