NSE:BANARBEADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	107.00	109.87	105.00	106.97	106.97	-0.23%	2,251
Apr 10, 2026	108.01	110.70	106.15	107.22	107.22	-0.54%	4,832
Apr 9, 2026	113.90	113.90	107.13	107.80	107.80	-0.18%	2,753
Apr 8, 2026	112.00	114.00	107.00	107.99	107.99	2.14%	2,065
Apr 7, 2026	107.50	110.99	104.02	105.73	105.73	-1.09%	3,349
Apr 6, 2026	109.70	109.70	104.00	106.90	106.90	2.11%	227
Apr 2, 2026	108.96	108.97	102.99	104.69	104.69	0.23%	1,378
Apr 1, 2026	107.99	108.65	101.07	104.45	104.45	2.14%	6,421
Mar 30, 2026	106.35	108.40	100.00	102.26	102.26	2.92%	3,946
Mar 27, 2026	109.00	109.00	96.80	99.36	99.36	-6.06%	7,559
Mar 25, 2026	107.50	108.00	104.21	105.77	105.77	-0.37%	4,002
Mar 24, 2026	109.99	110.00	104.35	106.16	106.16	1.66%	5,000
Mar 23, 2026	110.00	110.00	102.60	104.43	104.43	-5.06%	2,216
Mar 20, 2026	110.89	111.40	106.39	110.00	110.00	1.30%	1,473
Mar 19, 2026	113.60	113.90	107.25	108.59	108.59	-1.28%	5,575
Mar 18, 2026	113.79	113.80	108.05	110.00	110.00	-2.40%	576
Mar 17, 2026	113.07	114.95	109.13	112.70	112.70	-0.33%	2,005
Mar 16, 2026	114.98	118.00	106.05	113.07	113.07	4.71%	3,632
Mar 13, 2026	114.43	114.99	105.00	107.98	107.98	-5.63%	899