Banaras Beads Limited (NSE:BANARBEADS)
India · Delayed Price · Currency is INR 107.21
+1.93 (1.83%)
Sep 12, 2025, 3:29 PM IST
Banaras Beads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 118.80 | 119.69 | 117.00 | 117.68 | 117.68 | -0.24% | 5,505 |
| Jul 29, 2025 | 120.65 | 122.94 | 116.00 | 117.96 | 117.96 | -1.34% | 3,957 |
| Jul 28, 2025 | 123.00 | 123.00 | 119.00 | 119.56 | 119.56 | 0.13% | 4,097 |
| Jul 25, 2025 | 120.80 | 121.50 | 117.15 | 119.40 | 119.40 | 0.92% | 7,718 |
| Jul 24, 2025 | 123.18 | 123.18 | 118.20 | 118.31 | 118.31 | -1.37% | 2,581 |
| Jul 23, 2025 | 120.62 | 121.90 | 118.18 | 119.95 | 119.95 | 0.54% | 9,819 |
| Jul 22, 2025 | 122.20 | 122.42 | 119.30 | 119.31 | 119.31 | -0.13% | 6,623 |
| Jul 21, 2025 | 122.65 | 122.65 | 118.00 | 119.47 | 119.47 | 0.69% | 2,832 |
| Jul 18, 2025 | 119.55 | 120.71 | 118.20 | 118.65 | 118.65 | 0.36% | 8,449 |
| Jul 17, 2025 | 120.23 | 121.78 | 118.00 | 118.22 | 118.22 | -1.67% | 3,654 |
| Jul 16, 2025 | 119.80 | 121.98 | 116.06 | 120.23 | 120.23 | 1.69% | 14,440 |
| Jul 15, 2025 | 120.65 | 120.74 | 118.00 | 118.23 | 118.23 | 0.15% | 1,911 |
| Jul 14, 2025 | 119.20 | 121.35 | 117.90 | 118.05 | 118.05 | 0.26% | 6,101 |
| Jul 11, 2025 | 120.85 | 122.29 | 116.10 | 117.74 | 117.74 | -2.32% | 17,905 |
| Jul 10, 2025 | 121.00 | 123.09 | 119.46 | 120.54 | 120.54 | -0.02% | 7,003 |
| Jul 9, 2025 | 122.73 | 122.75 | 119.80 | 120.57 | 120.57 | 0.32% | 6,046 |
| Jul 8, 2025 | 122.00 | 123.33 | 119.62 | 120.18 | 120.18 | 0.08% | 10,093 |
| Jul 7, 2025 | 121.05 | 122.55 | 119.31 | 120.08 | 120.08 | -1.29% | 4,207 |
| Jul 4, 2025 | 124.68 | 124.69 | 119.50 | 121.65 | 121.65 | 0.26% | 8,706 |
| Jul 3, 2025 | 124.60 | 125.50 | 120.60 | 121.34 | 121.34 | -1.96% | 8,825 |