Banaras Beads Limited BANARBEADS
NSE · India · Consumer Durables
INR 116.00-4.75 (-3.93%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 116.00 | -3.93% | INR 120.85 | INR 122.00 | INR 116.00 | 1.63K |
| 2026-09-30 | INR 120.75 | +4.77% | INR 115.25 | INR 124.70 | INR 115.00 | 3.64K |
| 2026-09-29 | INR 115.25 | -1.72% | INR 119.60 | INR 119.80 | INR 113.10 | 3.61K |
| 2026-09-28 | INR 117.27 | -5.32% | INR 126.00 | INR 126.00 | INR 116.81 | 4.66K |
| 2026-09-25 | INR 123.86 | +6.90% | INR 115.10 | INR 128.45 | INR 115.10 | 36.76K |
| 2026-09-24 | INR 115.86 | +2.28% | INR 116.99 | INR 119.64 | INR 113.10 | 7.97K |
| 2026-09-23 | INR 113.28 | +1.80% | INR 113.50 | INR 118.00 | INR 112.80 | 1.11K |
| 2026-09-22 | INR 111.28 | +0.23% | INR 113.45 | INR 113.65 | INR 110.30 | 648 |
| 2026-09-21 | INR 111.03 | -1.79% | INR 113.05 | INR 114.00 | INR 109.70 | 2.62K |
| 2026-09-18 | INR 113.05 | +2.27% | INR 110.85 | INR 114.20 | INR 110.85 | 790 |
| 2026-09-17 | INR 110.54 | +0.81% | INR 114.40 | INR 114.40 | INR 110.25 | 1.04K |
| 2026-09-16 | INR 109.65 | -1.14% | INR 112.00 | INR 113.40 | INR 108.00 | 1.07K |
| 2026-09-15 | INR 110.92 | +3.12% | INR 111.90 | INR 115.00 | INR 110.35 | 3.82K |
| 2026-09-11 | INR 107.56 | -2.71% | INR 113.65 | INR 113.65 | INR 107.00 | 1.91K |
| 2026-09-10 | INR 110.56 | -0.50% | INR 113.65 | INR 113.98 | INR 110.00 | 914 |
| 2026-09-09 | INR 111.11 | +1.02% | INR 110.48 | INR 112.80 | INR 110.00 | 650 |
| 2026-09-08 | INR 109.99 | -1.03% | INR 112.00 | INR 113.95 | INR 109.05 | 539 |
| 2026-09-07 | INR 111.13 | -2.43% | INR 115.00 | INR 115.00 | INR 109.59 | 2.94K |
| 2026-09-04 | INR 113.90 | -0.83% | INR 114.01 | INR 115.89 | INR 113.52 | 1.30K |
| 2026-09-03 | INR 114.85 | +0.61% | INR 113.10 | INR 116.50 | INR 112.05 | 1.79K |
| 2026-09-02 | INR 114.15 | -1.93% | INR 113.20 | INR 117.50 | INR 113.20 | 355 |
| 2026-09-01 | INR 116.40 | +1.51% | INR 114.10 | INR 117.00 | INR 113.05 | 795 |
| 2026-08-31 | INR 114.67 | -0.74% | INR 114.37 | INR 118.88 | INR 113.00 | 4.01K |
| 2026-08-28 | INR 115.53 | -3.33% | INR 122.40 | INR 122.80 | INR 115.26 | 3.81K |
| 2026-08-27 | INR 119.51 | +6.94% | INR 110.30 | INR 128.80 | INR 110.30 | 56.29K |
| 2026-08-26 | INR 111.75 | +1.11% | INR 108.00 | INR 116.95 | INR 107.25 | 8.77K |
| 2026-08-25 | INR 110.52 | -1.91% | INR 112.67 | INR 114.71 | INR 110.15 | 2.39K |
| 2026-08-24 | INR 112.67 | +0.33% | INR 113.80 | INR 113.90 | INR 110.34 | 1.29K |
| 2026-08-21 | INR 112.30 | -1.49% | INR 114.00 | INR 114.10 | INR 112.00 | 593 |
| 2026-08-20 | INR 114.00 | +1.41% | INR 112.45 | INR 114.01 | INR 112.45 | 822 |
| 2026-08-19 | INR 112.41 | -0.87% | INR 113.40 | INR 114.00 | INR 112.13 | 501 |
| 2026-08-18 | INR 113.40 | +1.49% | INR 111.75 | INR 114.50 | INR 111.75 | 3.90K |
| 2026-08-17 | INR 111.74 | -0.68% | INR 113.90 | INR 113.90 | INR 111.50 | 334 |
| 2026-08-14 | INR 112.51 | -0.34% | INR 115.38 | INR 115.38 | INR 112.49 | 1.14K |
| 2026-08-13 | INR 112.89 | -0.39% | INR 116.60 | INR 116.77 | INR 112.70 | 1.48K |
| 2026-08-12 | INR 113.33 | -1.78% | INR 115.38 | INR 117.71 | INR 112.65 | 5.59K |
| 2026-08-11 | INR 115.38 | +0.87% | INR 115.15 | INR 117.95 | INR 114.71 | 3.70K |
| 2026-08-10 | INR 114.39 | +0.47% | INR 116.99 | INR 116.99 | INR 113.20 | 1.96K |
| 2026-08-07 | INR 113.86 | -0.32% | INR 117.20 | INR 117.20 | INR 113.25 | 812 |
| 2026-08-06 | INR 114.23 | -0.01% | INR 116.35 | INR 117.50 | INR 112.25 | 3.87K |
| 2026-08-05 | INR 114.24 | +0.24% | INR 112.50 | INR 116.90 | INR 112.08 | 1.92K |
| 2026-08-04 | INR 113.97 | -0.01% | INR 116.40 | INR 117.00 | INR 113.08 | 2.75K |
| 2026-08-03 | INR 113.98 | -1.14% | INR 115.40 | INR 117.60 | INR 112.01 | 4.73K |
| 2026-07-31 | INR 115.29 | -0.52% | INR 118.94 | INR 118.95 | INR 112.36 | 3.71K |
| 2026-07-30 | INR 115.89 | -0.57% | INR 115.15 | INR 120.00 | INR 115.15 | 1.10K |
| 2026-07-29 | INR 116.56 | -1.20% | INR 116.03 | INR 121.00 | INR 116.00 | 1.77K |
| 2026-07-28 | INR 117.98 | -1.32% | INR 119.60 | INR 121.60 | INR 116.53 | 2.58K |
| 2026-07-27 | INR 119.56 | -1.96% | INR 121.95 | INR 125.00 | INR 118.51 | 10.40K |
| 2026-07-24 | INR 121.95 | +6.88% | INR 116.80 | INR 124.00 | INR 111.28 | 22.61K |
| 2026-07-23 | INR 114.10 | +2.76% | INR 114.49 | INR 121.40 | INR 110.20 | 23.33K |
| 2026-07-22 | INR 111.04 | -3.36% | INR 116.99 | INR 117.65 | INR 110.00 | 8.09K |
| 2026-07-21 | INR 114.90 | -2.39% | INR 116.53 | INR 118.65 | INR 114.80 | 1.81K |
| 2026-07-20 | INR 117.71 | -0.87% | INR 115.35 | INR 120.10 | INR 115.35 | 2.07K |
| 2026-07-17 | INR 118.74 | +1.47% | INR 117.02 | INR 120.00 | INR 115.36 | 5.04K |
| 2026-07-16 | INR 117.02 | -0.31% | INR 121.45 | INR 122.05 | INR 116.31 | 4.78K |
| 2026-07-15 | INR 117.38 | +1.23% | INR 114.10 | INR 122.90 | INR 114.10 | 18.45K |
| 2026-07-14 | INR 115.95 | -1.65% | INR 117.00 | INR 119.00 | INR 114.60 | 5.94K |
| 2026-07-13 | INR 117.90 | +1.95% | INR 112.00 | INR 123.45 | INR 111.01 | 10.34K |
| 2026-07-10 | INR 115.64 | +1.31% | INR 117.87 | INR 118.10 | INR 109.50 | 20.52K |
| 2026-07-09 | INR 114.15 | -2.29% | INR 118.02 | INR 124.00 | INR 112.55 | 112.43K |
| 2026-07-08 | INR 116.82 | +15.06% | INR 104.00 | INR 121.80 | INR 101.00 | 99.48K |
| 2026-07-07 | INR 101.53 | +0.03% | INR 104.50 | INR 104.50 | INR 98.60 | 343 |
| 2026-07-06 | INR 101.50 | +0.57% | INR 104.50 | INR 104.50 | INR 98.00 | 1.99K |
| 2026-07-03 | INR 100.92 | +0.08% | INR 102.90 | INR 103.49 | INR 100.00 | 2.33K |
| 2026-07-02 | INR 100.84 | -0.80% | INR 103.85 | INR 103.85 | INR 100.51 | 585 |
| 2026-07-01 | INR 101.65 | +0.93% | INR 102.20 | INR 102.95 | INR 100.75 | 1.01K |
| 2026-06-30 | INR 100.71 | -0.30% | INR 103.90 | INR 103.90 | INR 100.00 | 1.51K |
| 2026-06-29 | INR 101.01 | -1.68% | INR 102.74 | INR 105.00 | INR 99.00 | 1.38K |
| 2026-06-26 | INR 102.74 | 0.00% | INR 102.74 | INR 102.74 | INR 102.74 | 0 |
| 2026-06-25 | INR 102.74 | -0.81% | INR 105.00 | INR 106.98 | INR 102.01 | 445 |
| 2026-06-24 | INR 103.58 | +1.70% | INR 104.90 | INR 104.90 | INR 100.31 | 2.59K |
| 2026-06-23 | INR 101.85 | +0.74% | INR 103.50 | INR 104.60 | INR 101.10 | 170 |
| 2026-06-22 | INR 101.10 | -0.01% | INR 102.90 | INR 104.79 | INR 99.50 | 745 |
| 2026-06-19 | INR 101.11 | +1.59% | INR 103.49 | INR 103.49 | INR 99.30 | 806 |
| 2026-06-18 | INR 99.53 | -1.07% | INR 100.68 | INR 103.70 | INR 98.52 | 1.61K |
| 2026-06-17 | INR 100.61 | +0.63% | INR 101.00 | INR 101.00 | INR 99.50 | 791 |
| 2026-06-16 | INR 99.98 | -0.72% | INR 103.90 | INR 104.00 | INR 98.16 | 9.06K |
| 2026-06-15 | INR 100.71 | -0.85% | INR 101.57 | INR 104.00 | INR 98.11 | 3.26K |
| 2026-06-12 | INR 101.57 | -0.10% | INR 101.90 | INR 103.98 | INR 100.01 | 6.60K |
| 2026-06-11 | INR 101.67 | +3.43% | INR 101.00 | INR 105.00 | INR 98.00 | 3.69K |
| 2026-06-10 | INR 98.30 | -1.40% | INR 103.10 | INR 103.10 | INR 96.05 | 3.65K |
| 2026-06-09 | INR 99.70 | -2.75% | INR 101.00 | INR 105.99 | INR 98.70 | 14.94K |
| 2026-06-08 | INR 102.52 | -1.98% | INR 104.00 | INR 104.07 | INR 102.06 | 484 |
| 2026-06-05 | INR 104.59 | -0.57% | INR 105.10 | INR 108.00 | INR 102.00 | 1.30K |
| 2026-06-04 | INR 105.19 | -0.69% | INR 105.92 | INR 112.90 | INR 104.99 | 3.95K |
| 2026-06-03 | INR 105.92 | -1.94% | INR 107.00 | INR 108.02 | INR 105.00 | 723 |
| 2026-06-02 | INR 108.02 | +0.77% | INR 107.16 | INR 109.00 | INR 107.15 | 1.20K |
| 2026-06-01 | INR 107.19 | -0.19% | INR 113.88 | INR 113.88 | INR 106.50 | 1.78K |
| 2026-05-29 | INR 107.39 | -3.99% | INR 110.91 | INR 114.65 | INR 106.00 | 2.52K |
| 2026-05-28 | INR 111.85 | 0.00% | INR 111.85 | INR 111.85 | INR 111.85 | 0 |