Banaras Beads Limited (NSE:BANARBEADS)
India · Delayed Price · Currency is INR 103.10
-3.59 (-3.36%)
Oct 23, 2026, 3:28 PM IST
NSE:BANARBEADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 106.69 | 108.78 | 103.10 | 103.10 | 103.10 | -3.36% | 2,178 |
| Oct 22, 2026 | 108.01 | 109.25 | 105.30 | 106.69 | 106.69 | -0.83% | 893 |
| Oct 21, 2026 | 114.00 | 114.00 | 105.25 | 107.58 | 107.58 | -4.70% | 2,342 |
| Oct 19, 2026 | 116.00 | 116.80 | 110.50 | 112.88 | 112.88 | -1.48% | 5,077 |
| Oct 16, 2026 | 114.50 | 115.98 | 111.50 | 114.58 | 114.58 | 0.03% | 1,909 |
| Oct 15, 2026 | 116.35 | 116.35 | 108.80 | 114.55 | 114.55 | 5.33% | 8,792 |
| Oct 14, 2026 | 110.90 | 112.83 | 108.45 | 108.75 | 108.75 | -2.01% | 1,394 |
| Oct 13, 2026 | 110.09 | 111.98 | 109.00 | 110.98 | 110.98 | 2.77% | 2,363 |
| Oct 12, 2026 | 112.00 | 112.00 | 107.25 | 107.99 | 107.99 | -0.39% | 1,285 |
| Oct 9, 2026 | 111.30 | 112.29 | 107.00 | 108.41 | 108.41 | -1.70% | 1,842 |
| Oct 8, 2026 | 110.27 | 112.99 | 110.27 | 110.28 | 110.28 | 0.01% | 1,142 |
| Oct 7, 2026 | 115.00 | 119.10 | 108.50 | 110.27 | 110.27 | -5.03% | 6,818 |
| Oct 6, 2026 | 118.98 | 119.65 | 116.11 | 116.11 | 116.11 | 0.93% | 1,285 |
| Oct 5, 2026 | 116.25 | 119.98 | 115.01 | 115.04 | 115.04 | -0.83% | 776 |
| Oct 1, 2026 | 120.85 | 122.00 | 116.00 | 116.00 | 116.00 | -3.93% | 1,632 |
| Sep 30, 2026 | 115.25 | 124.70 | 115.00 | 120.75 | 120.75 | 4.77% | 3,639 |
| Sep 29, 2026 | 119.60 | 119.80 | 113.10 | 115.25 | 115.25 | -1.72% | 3,610 |
| Sep 28, 2026 | 126.00 | 126.00 | 116.81 | 117.27 | 117.27 | -5.32% | 4,664 |
| Sep 25, 2026 | 115.10 | 128.45 | 115.10 | 123.86 | 123.86 | 6.90% | 36,764 |
| Sep 24, 2026 | 116.99 | 119.64 | 113.10 | 115.86 | 115.86 | 2.28% | 7,965 |
| Sep 23, 2026 | 113.50 | 118.00 | 112.80 | 113.28 | 113.28 | 1.80% | 1,110 |
| Sep 22, 2026 | 113.45 | 113.65 | 110.30 | 111.28 | 111.28 | 0.23% | 648 |
| Sep 21, 2026 | 113.05 | 114.00 | 109.70 | 111.03 | 111.03 | -1.79% | 2,623 |
| Sep 18, 2026 | 110.85 | 114.20 | 110.85 | 113.05 | 113.05 | 2.27% | 790 |
| Sep 17, 2026 | 114.40 | 114.40 | 110.25 | 110.54 | 110.54 | 0.81% | 1,036 |
| Sep 16, 2026 | 112.00 | 113.40 | 108.00 | 109.65 | 109.65 | -1.14% | 1,067 |
| Sep 15, 2026 | 111.90 | 115.00 | 110.35 | 110.92 | 110.92 | 3.12% | 3,820 |
| Sep 11, 2026 | 113.65 | 113.65 | 107.00 | 107.56 | 107.56 | -2.71% | 1,907 |
| Sep 10, 2026 | 113.65 | 113.98 | 110.00 | 110.56 | 110.56 | -0.50% | 914 |
| Sep 9, 2026 | 110.48 | 112.80 | 110.00 | 111.11 | 111.11 | 1.02% | 650 |
| Sep 8, 2026 | 112.00 | 113.95 | 109.05 | 109.99 | 109.99 | -1.03% | 539 |
| Sep 7, 2026 | 115.00 | 115.00 | 109.59 | 111.13 | 111.13 | -2.43% | 2,938 |
| Sep 4, 2026 | 114.01 | 115.89 | 113.52 | 113.90 | 113.90 | -0.83% | 1,302 |
| Sep 3, 2026 | 113.10 | 116.50 | 112.05 | 114.85 | 114.85 | 0.61% | 1,785 |
| Sep 2, 2026 | 113.20 | 117.50 | 113.20 | 114.15 | 114.15 | -1.93% | 355 |
| Sep 1, 2026 | 114.10 | 117.00 | 113.05 | 116.40 | 116.40 | 1.51% | 795 |
| Aug 31, 2026 | 114.37 | 118.88 | 113.00 | 114.67 | 114.67 | -0.74% | 4,005 |
| Aug 28, 2026 | 122.40 | 122.80 | 115.26 | 115.53 | 115.53 | -3.33% | 3,807 |
| Aug 27, 2026 | 110.30 | 128.80 | 110.30 | 119.51 | 119.51 | 6.94% | 56,286 |
| Aug 26, 2026 | 108.00 | 116.95 | 107.25 | 111.75 | 111.75 | 1.11% | 8,772 |
| Aug 25, 2026 | 112.67 | 114.71 | 110.15 | 110.52 | 110.52 | -1.91% | 2,387 |
| Aug 24, 2026 | 113.80 | 113.90 | 110.34 | 112.67 | 112.67 | 0.33% | 1,285 |
| Aug 21, 2026 | 114.00 | 114.10 | 112.00 | 112.30 | 112.30 | -1.49% | 593 |
| Aug 20, 2026 | 112.45 | 114.01 | 112.45 | 114.00 | 114.00 | 1.41% | 822 |
| Aug 19, 2026 | 113.40 | 114.00 | 112.13 | 112.41 | 112.41 | -0.87% | 501 |
| Aug 18, 2026 | 111.75 | 114.50 | 111.75 | 113.40 | 113.40 | 1.49% | 3,899 |
| Aug 17, 2026 | 113.90 | 113.90 | 111.50 | 111.74 | 111.74 | -0.68% | 334 |
| Aug 14, 2026 | 115.38 | 115.38 | 112.49 | 112.51 | 112.51 | -0.34% | 1,135 |
| Aug 13, 2026 | 116.60 | 116.77 | 112.70 | 112.89 | 112.89 | -0.39% | 1,482 |
| Aug 12, 2026 | 115.38 | 117.71 | 112.65 | 113.33 | 113.33 | -1.78% | 5,587 |