NSE:BANARBEADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	117.02	120.00	115.36	118.74	118.74	1.47%	5,040
Jul 16, 2026	121.45	122.05	116.31	117.02	117.02	-0.31%	4,775
Jul 15, 2026	114.10	122.90	114.10	117.38	117.38	1.23%	18,448
Jul 14, 2026	117.00	119.00	114.60	115.95	115.95	-1.65%	5,943
Jul 13, 2026	112.00	123.45	111.01	117.90	117.90	1.95%	10,337
Jul 10, 2026	117.87	118.10	109.50	115.64	115.64	1.31%	20,520
Jul 9, 2026	118.02	124.00	112.55	114.15	114.15	-2.29%	112,427
Jul 8, 2026	104.00	121.80	101.00	116.82	116.82	15.06%	99,484
Jul 7, 2026	104.50	104.50	98.60	101.53	101.53	0.03%	343
Jul 6, 2026	104.50	104.50	98.00	101.50	101.50	0.57%	1,990
Jul 3, 2026	102.90	103.49	100.00	100.92	100.92	0.08%	2,333
Jul 2, 2026	103.85	103.85	100.51	100.84	100.84	-0.80%	585
Jul 1, 2026	102.20	102.95	100.75	101.65	101.65	0.93%	1,005
Jun 30, 2026	103.90	103.90	100.00	100.71	100.71	-0.30%	1,507
Jun 29, 2026	102.74	105.00	99.00	101.01	101.01	-1.68%	1,377
Jun 25, 2026	105.00	106.98	102.01	102.74	102.74	-0.81%	445
Jun 24, 2026	104.90	104.90	100.31	103.58	103.58	1.70%	2,585
Jun 23, 2026	103.50	104.60	101.10	101.85	101.85	0.74%	170
Jun 22, 2026	102.90	104.79	99.50	101.10	101.10	-0.01%	745
Jun 19, 2026	103.49	103.49	99.30	101.11	101.11	1.59%	806
Jun 18, 2026	100.68	103.70	98.52	99.53	99.53	-1.07%	1,610
Jun 17, 2026	101.00	101.00	99.50	100.61	100.61	0.63%	791
Jun 16, 2026	103.90	104.00	98.16	99.98	99.98	-0.72%	9,059
Jun 15, 2026	101.57	104.00	98.11	100.71	100.71	-0.85%	3,257
Jun 12, 2026	101.90	103.98	100.01	101.57	101.57	-0.10%	6,603
Jun 11, 2026	101.00	105.00	98.00	101.67	101.67	3.43%	3,687
Jun 10, 2026	103.10	103.10	96.05	98.30	98.30	-1.40%	3,646
Jun 9, 2026	101.00	105.99	98.70	99.70	99.70	-2.75%	14,941
Jun 8, 2026	104.00	104.07	102.06	102.52	102.52	-1.98%	484
Jun 5, 2026	105.10	108.00	102.00	104.59	104.59	-0.57%	1,302
Jun 4, 2026	105.92	112.90	104.99	105.19	105.19	-0.69%	3,946
Jun 3, 2026	107.00	108.02	105.00	105.92	105.92	-1.94%	723
Jun 2, 2026	107.16	109.00	107.15	108.02	108.02	0.77%	1,199
Jun 1, 2026	113.88	113.88	106.50	107.19	107.19	-0.19%	1,776
May 29, 2026	110.91	114.65	106.00	107.39	107.39	-3.99%	2,516
May 27, 2026	113.51	115.72	110.06	111.85	111.85	0.12%	3,084
May 26, 2026	113.00	115.90	111.10	111.72	111.72	-2.06%	1,737
May 25, 2026	117.59	117.59	112.00	114.07	114.07	0.41%	966
May 22, 2026	113.10	113.99	110.05	113.60	113.60	2.92%	1,439
May 21, 2026	113.00	115.00	109.00	110.38	110.38	0.18%	2,410
May 20, 2026	114.50	114.50	109.51	110.18	110.18	-0.74%	9,181
May 19, 2026	113.88	114.90	110.07	111.00	111.00	2.16%	644
May 18, 2026	116.85	117.00	106.96	108.65	108.65	-5.69%	3,444
May 15, 2026	117.88	117.88	113.12	115.21	115.21	-2.27%	697
May 14, 2026	118.50	119.67	112.68	117.88	117.88	4.87%	1,769
May 13, 2026	113.65	118.39	110.65	112.41	112.41	-1.15%	3,372
May 12, 2026	118.50	118.50	113.21	113.72	113.72	-3.13%	681
May 11, 2026	120.00	120.00	116.02	117.40	117.40	-3.25%	1,873
May 8, 2026	112.22	123.90	112.22	121.34	121.34	6.66%	20,343
May 7, 2026	113.80	114.45	110.00	113.76	113.76	0.16%	2,479