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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	143.07	151.16	151.16	164.7	140.2	323,452
October 29, 2025	146.45	143.07	143.07	147.73	142.2	16,980
October 28, 2025	142.91	144.93	144.93	145.9	142.5	7,229
October 27, 2025	144.5	142.91	142.91	144.5	140.21	6,395
October 24, 2025	146	141.47	141.47	146.33	140.1	6,585
October 23, 2025	143.19	145.23	145.23	149.38	142	13,326
October 21, 2025	144.21	146.05	146.05	148.95	143.25	5,701
October 20, 2025	142.6	147.43	147.43	150.51	142.6	16,476
October 17, 2025	146.35	142.5	142.5	149.93	141	28,987
October 16, 2025	153	148.05	148.05	154.9	147.15	18,830
October 15, 2025	145.44	150.97	150.97	155.59	145.44	72,825
October 14, 2025	146.5	146.16	146.16	149.5	144.5	37,310
October 13, 2025	141.58	146.5	146.5	147.9	138.85	35,691
October 10, 2025	146	141.62	141.62	147.1	138.25	53,199
October 09, 2025	152.5	146.05	146.05	152.99	143.15	33,812
October 08, 2025	140.31	149.99	149.99	151.2	140.31	77,298
October 07, 2025	143.44	142.45	142.45	146.35	140.2	29,999
October 06, 2025	140.2	143.44	143.44	147.5	140.2	83,317
October 03, 2025	140	140.3	140.3	142	136.4	51,027
October 01, 2025	138.9	138.91	138.91	142.7	135.25	122,873
September 30, 2025	134	136.73	136.73	137.99	131.55	70,218
September 29, 2025	127	133.72	133.72	142.5	127	378,461
September 26, 2025	120.45	124.07	124.07	137.9	119.01	198,013
September 25, 2025	126.58	120.45	120.45	127.39	119.33	29,995
September 24, 2025	130	126.58	126.58	141.99	124.59	526,924
September 23, 2025	109.39	123.36	123.36	126.85	104.2	111,400
September 22, 2025	109	105.71	105.71	109.69	104	5,307
September 19, 2025	109.99	106.2	106.2	110	105.15	3,178
September 18, 2025	107.95	106.35	106.35	109.69	105.2	5,426
September 17, 2025	111.49	107.41	107.41	111.49	106.7	3,480
September 16, 2025	111.6	108.66	108.66	111.6	105.8	15,916
September 15, 2025	111	108.48	108.48	111	107.55	4,510
September 12, 2025	107.57	107.84	107.84	120.8	106.86	47,369
September 11, 2025	110.2	105.28	105.28	110.2	105.02	3,466
September 10, 2025	103.23	108.44	108.44	117.8	102.05	16,960
September 09, 2025	102.66	100.71	100.71	104.19	100	6,076
September 08, 2025	105.76	102.87	102.87	105.76	101.1	3,072
September 05, 2025	105.5	103.84	103.84	108.59	103	4,100
September 04, 2025	103.4	101.98	101.98	106	101.05	6,722
September 03, 2025	102.45	102.83	102.83	105.99	101.06	3,243
September 02, 2025	102.94	101.62	101.62	103.9	98.82	9,001
September 01, 2025	98.62	100.39	100.39	102.29	98.51	4,634
August 29, 2025	102.14	98.62	98.62	104.8	97	19,378
August 28, 2025	104.78	101.1	101.1	105.9	100	5,247
August 26, 2025	106.23	103.32	103.32	108.28	102.21	5,258
August 25, 2025	107.01	106.42	106.42	113.99	104.2	12,697
August 22, 2025	106.7	106.74	106.74	110.96	105.5	6,793
August 21, 2025	109.01	107.43	107.43	111.99	106.65	7,783
August 20, 2025	108.01	108.94	108.94	110	105.16	6,548
August 19, 2025	106.22	106.6	106.6	115.01	101.42	36,367
August 18, 2025	104.1	103.97	103.97	104.1	100.24	11,455
August 14, 2025	102	101.56	101.56	103.9	98.65	7,426
August 13, 2025	107	100.16	100.16	107	99.2	20,917
August 12, 2025	111.3	104.26	104.26	111.5	103	13,595
August 11, 2025	110	107.73	107.73	112.83	106.3	12,576
August 08, 2025	113.8	108.84	108.84	113.8	106.01	4,458
August 07, 2025	113.5	112.27	112.27	115	109.51	11,985
August 06, 2025	114.13	112.71	112.71	116.52	112	12,537
August 05, 2025	114.65	112.8	112.8	117.24	111.12	13,247
August 04, 2025	114.95	113.23	113.23	118.66	111.2	10,698

Banaras Beads Limited (BANARBEADS.NS) NSE