Banaras Beads Limited - BANARBEADS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	123.99	122.24	122.24	128.75	121	718
February 19, 2026	129.98	125.01	125.01	130.39	123.02	1,060
February 18, 2026	124.89	126.08	126.08	134.4	120.05	9,331
February 17, 2026	125.8	121.53	121.53	125.8	120.2	727
February 16, 2026	120.25	120.34	120.34	126.94	120.1	865
February 13, 2026	127.01	122.46	122.46	128	120	1,133
February 12, 2026	128.89	123.47	123.47	128.89	121	1,084
February 11, 2026	126	127.47	127.47	130	124.5	2,879
February 10, 2026	130.2	127.89	127.89	130.3	125.2	1,167
February 09, 2026	125	125.8	125.8	128.21	124	3,231
February 06, 2026	124.41	125.05	125.05	129.7	124.38	7,564
February 05, 2026	121.38	124.38	124.38	132	118.2	13,900
February 04, 2026	128	121.38	121.38	128	120.1	3,115
February 03, 2026	114.85	123.7	123.7	127	114.84	37,830
February 02, 2026	114.48	108.2	108.2	114.48	106.1	1,299
February 01, 2026	111	112.24	112.24	120	108.6	4,460
January 30, 2026	106	112.71	112.71	114	101.81	9,938
January 29, 2026	112	106.82	106.82	115	103.35	7,604
January 28, 2026	117.98	113.66	113.66	117.98	109.31	4,791
January 27, 2026	104.9	111.01	111.01	116.7	104.9	8,523
January 23, 2026	107.99	106.49	106.49	110.99	105.15	2,789
January 22, 2026	103	103.56	103.56	106	103	2,137
January 21, 2026	105.01	102.92	102.92	111.15	101.8	3,934
January 20, 2026	111.79	108.91	108.91	113.95	104.99	3,729
January 19, 2026	112.01	108.61	108.61	114.1	108	4,328
January 16, 2026	118.99	112	112	118.99	112	8,827
January 14, 2026	120	117.79	117.79	123.9	116.02	4,138
January 13, 2026	112	119.28	119.28	120	108.93	3,936
January 12, 2026	120	112.13	112.13	122.53	110.35	10,818
January 09, 2026	125.8	120.04	120.04	129	118.91	3,891
January 08, 2026	122.48	125.91	125.91	126.95	121.8	3,086
January 07, 2026	124.26	124.98	124.98	125.68	121.6	1,041
January 06, 2026	126.01	123.75	123.75	127.18	122.4	3,323
January 05, 2026	126.01	127.43	127.43	128.79	123.51	4,081
January 02, 2026	127.8	127.4	127.4	128.25	124.1	2,137
January 01, 2026	128	124.74	124.74	128	123.1	771
December 31, 2025	123.85	126.25	126.25	128.49	123.11	673
December 30, 2025	125.55	123.57	123.57	126.9	121.89	3,104
December 29, 2025	130.45	124.02	124.02	130.49	122.15	9,116
December 26, 2025	129.79	128.4	128.4	131.5	127.6	3,082
December 24, 2025	133.98	129.89	129.89	133.99	128.01	4,549
December 23, 2025	127.4	131.11	131.11	131.9	127.4	4,761
December 22, 2025	130.3	127.46	127.46	132.98	126.11	8,600
December 19, 2025	127.1	128.97	128.97	130	127.1	605
December 18, 2025	132.89	128.54	128.54	132.89	128.41	1,229
December 17, 2025	129.3	128.83	128.83	132.5	127.4	3,899
December 16, 2025	130.3	129.33	129.33	133.95	127.35	3,175
December 15, 2025	129.73	130.38	130.38	132.89	127.01	2,461
December 12, 2025	129.14	130.38	130.38	131.06	129.1	1,453
December 11, 2025	131	128.63	128.63	134.84	128.3	1,266
December 10, 2025	131.99	131.27	131.27	131.99	126.14	2,619
December 09, 2025	126.26	128.73	128.73	132.16	126.26	3,958
December 08, 2025	133.95	128.84	128.84	136.5	127.56	6,020
December 05, 2025	131.94	128.04	128.04	132.21	126.5	6,955
December 04, 2025	129.43	129.21	129.21	132.35	128.64	4,159
December 03, 2025	130.9	130.2	130.2	139.58	126.02	14,301
December 02, 2025	128.01	130.47	130.47	131.95	126.26	5,463
December 01, 2025	130.47	128.56	128.56	132	127	2,317
November 28, 2025	133.99	130.47	130.47	133.99	128.6	8,469
November 27, 2025	130.2	131.4	131.4	132	130.2	1,985

Banaras Beads Limited (BANARBEADS.NS) NSE