NSE:BANARBEADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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