NSE:BANARBEADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	111.00	113.80	109.00	113.58	113.58	2.29%	605
May 5, 2026	111.00	113.77	108.20	111.04	111.04	0.62%	5,004
May 4, 2026	112.75	116.50	110.25	110.36	110.36	-2.03%	1,210
Apr 30, 2026	112.90	115.98	111.55	112.65	112.65	1.24%	2,130
Apr 29, 2026	111.46	114.84	111.01	111.27	111.27	-0.17%	1,688
Apr 28, 2026	114.79	114.80	111.40	111.46	111.46	-0.02%	881
Apr 27, 2026	114.90	114.90	110.00	111.48	111.48	0.22%	626
Apr 24, 2026	115.89	115.90	110.00	111.23	111.23	-0.78%	716
Apr 23, 2026	109.01	114.94	109.01	112.10	112.10	-1.68%	629
Apr 22, 2026	111.70	114.92	111.70	114.01	114.01	1.77%	380
Apr 21, 2026	115.99	116.00	111.32	112.03	112.03	-2.17%	2,208
Apr 20, 2026	118.90	118.90	111.05	114.51	114.51	-0.18%	5,046
Apr 17, 2026	116.00	116.88	111.36	114.72	114.72	2.83%	4,643
Apr 16, 2026	109.49	114.16	109.49	111.56	111.56	1.80%	3,337
Apr 15, 2026	114.99	115.00	108.00	109.59	109.59	2.45%	655