Banaras Beads Limited (NSE:BANARBEADS)
India · Delayed Price · Currency is INR 111.65
-1.40 (-1.24%)
Sep 21, 2026, 3:10 PM IST
NSE:BANARBEADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 113.05 | 114.00 | 109.70 | 113.05 | 113.05 | - | 2,455 |
| 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 |
| Aug 11, 2026 | 115.15 | 117.95 | 114.71 | 115.38 | 115.38 | 0.87% | 3,700 |
| Aug 10, 2026 | 116.99 | 116.99 | 113.20 | 114.39 | 114.39 | 0.47% | 1,963 |
| Aug 7, 2026 | 117.20 | 117.20 | 113.25 | 113.86 | 113.86 | -0.32% | 812 |
| Aug 6, 2026 | 116.35 | 117.50 | 112.25 | 114.23 | 114.23 | -0.01% | 3,865 |
| Aug 5, 2026 | 112.50 | 116.90 | 112.08 | 114.24 | 114.24 | 0.24% | 1,924 |
| Aug 4, 2026 | 116.40 | 117.00 | 113.08 | 113.97 | 113.97 | -0.01% | 2,753 |
| Aug 3, 2026 | 115.40 | 117.60 | 112.01 | 113.98 | 113.98 | -1.14% | 4,734 |
| Jul 31, 2026 | 118.94 | 118.95 | 112.36 | 115.29 | 115.29 | -0.52% | 3,714 |
| Jul 30, 2026 | 115.15 | 120.00 | 115.15 | 115.89 | 115.89 | -0.57% | 1,102 |
| Jul 29, 2026 | 116.03 | 121.00 | 116.00 | 116.56 | 116.56 | -1.20% | 1,773 |
| Jul 28, 2026 | 119.60 | 121.60 | 116.53 | 117.98 | 117.98 | -1.32% | 2,578 |
| Jul 27, 2026 | 121.95 | 125.00 | 118.51 | 119.56 | 119.56 | -1.96% | 10,400 |
| Jul 24, 2026 | 116.80 | 124.00 | 111.28 | 121.95 | 121.95 | 6.88% | 22,613 |
| Jul 23, 2026 | 114.49 | 121.40 | 110.20 | 114.10 | 114.10 | 2.76% | 23,334 |
| Jul 22, 2026 | 116.99 | 117.65 | 110.00 | 111.04 | 111.04 | -3.36% | 8,093 |
| Jul 21, 2026 | 116.53 | 118.65 | 114.80 | 114.90 | 114.90 | -2.39% | 1,812 |
| Jul 20, 2026 | 115.35 | 120.10 | 115.35 | 117.71 | 117.71 | -0.87% | 2,072 |
| 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 |