Banaras Beads Ltd

BANB
🏛️ india →
124.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.20 86.95 75.85 76.50 0.1M
2021-12-30 72.00 86.40 72.00 79.20 0.4M
2021-12-29 73.60 73.60 71.15 72.15 0.0M
2021-12-28 72.80 73.35 71.00 72.65 0.0M
2021-12-27 71.60 72.30 70.45 71.00 0.0M
2021-12-24 73.65 73.65 71.50 71.60 0.0M
2021-12-23 72.80 72.95 70.20 71.60 0.0M
2021-12-22 73.50 73.50 70.70 71.25 0.0M
2021-12-21 72.05 73.00 70.70 70.75 0.0M
2021-12-20 71.75 72.35 70.00 70.60 0.0M
2021-12-17 72.20 73.80 71.45 71.75 0.0M
2021-12-16 74.00 74.00 72.10 72.45 0.0M
2021-12-15 73.40 73.95 72.65 72.85 0.0M
2021-12-14 75.75 78.35 73.15 73.80 0.0M
2021-12-13 74.80 79.00 71.15 76.10 0.1M
2021-12-10 74.00 74.00 71.60 72.30 0.0M
2021-12-09 72.90 72.95 71.50 72.05 0.0M
2021-12-08 71.45 73.65 71.45 71.70 0.0M
2021-12-07 71.50 73.70 71.25 71.45 0.0M
2021-12-06 74.95 74.95 71.00 71.20 0.0M
2021-12-03 73.05 73.25 71.00 71.20 0.0M
2021-12-02 74.80 74.80 71.70 72.35 0.0M
2021-12-01 71.20 73.95 71.15 73.65 0.0M
2021-11-30 72.15 72.80 71.00 71.00 0.0M
2021-11-29 72.65 73.50 71.15 72.00 0.0M
2021-11-26 75.00 75.95 72.00 72.60 0.0M
2021-11-25 74.65 76.65 74.00 75.40 0.0M
2021-11-24 75.00 79.00 72.50 75.20 0.0M
2021-11-23 72.30 73.75 72.20 73.00 0.0M
2021-11-22 73.15 74.75 72.00 72.05 0.0M
2021-11-18 75.40 76.25 72.00 72.15 0.0M
2021-11-17 76.30 76.55 73.60 74.65 0.0M
2021-11-16 76.00 78.35 74.10 74.65 0.0M
2021-11-15 78.80 79.00 76.45 77.15 0.0M
2021-11-12 80.50 82.40 78.05 78.80 0.0M
2021-11-11 77.95 83.95 76.80 80.20 0.1M
2021-11-10 78.70 80.00 77.50 78.55 0.0M
2021-11-09 81.40 81.40 77.15 78.70 0.0M
2021-11-08 76.50 79.00 75.65 77.80 0.0M
2021-11-04 77.45 77.80 74.30 75.00 0.0M
2021-11-03 76.00 77.85 75.00 75.50 0.0M
2021-11-02 79.00 79.00 76.05 76.50 0.0M
2021-11-01 80.00 80.00 76.00 77.60 0.0M
2021-10-29 75.80 80.10 75.00 76.30 0.0M
2021-10-28 79.10 79.10 73.10 75.25 0.0M
2021-10-27 81.50 81.50 78.85 79.50 0.0M
2021-10-26 80.20 84.40 78.80 80.35 0.1M
2021-10-25 76.10 83.00 71.45 79.30 0.4M
2021-10-22 77.30 84.60 74.00 77.90 0.2M
2021-10-21 77.95 81.65 73.60 75.00 0.0M
2021-10-20 74.00 77.00 72.00 73.10 0.0M
2021-10-19 80.00 80.90 75.00 75.55 0.0M
2021-10-18 79.90 80.90 77.00 78.60 0.0M
2021-10-14 74.45 85.00 71.00 80.20 0.1M
2021-10-13 77.50 78.15 74.10 74.45 0.0M
2021-10-12 78.40 78.40 75.15 76.25 0.0M
2021-10-11 78.65 80.70 76.50 78.45 0.0M
2021-10-08 88.00 88.00 78.00 78.65 0.3M
2021-10-07 66.00 78.05 65.95 78.05 0.3M
2021-10-06 65.05 67.70 64.65 65.05 0.0M
2021-10-05 64.25 66.00 63.65 65.00 0.0M
2021-10-04 65.55 65.55 63.30 64.25 0.0M
2021-10-01 63.00 64.40 62.50 63.35 0.0M
2021-09-30 63.20 64.90 63.00 63.55 0.0M
2021-09-29 64.15 65.50 60.40 63.20 0.0M
2021-09-28 66.50 66.55 64.00 64.80 0.0M
2021-09-27 64.20 66.00 62.95 65.65 0.0M
2021-09-24 66.30 66.30 63.00 63.25 0.0M
2021-09-23 64.00 64.70 63.00 63.35 0.0M
2021-09-22 63.50 64.60 63.15 63.30 0.0M
2021-09-21 64.20 65.60 63.00 63.15 0.0M
2021-09-20 67.80 67.80 64.10 64.45 0.0M
2021-09-17 66.20 67.00 64.80 65.00 0.0M
2021-09-16 68.00 68.00 65.50 66.00 0.0M
2021-09-15 66.30 67.05 66.10 66.40 0.0M
2021-09-14 68.60 68.60 65.70 66.00 0.0M
2021-09-13 65.80 67.60 65.80 67.15 0.0M
2021-09-09 66.20 66.25 65.50 65.60 0.0M
2021-09-08 65.80 67.15 65.80 66.00 0.0M
2021-09-07 66.70 67.60 66.05 66.55 0.0M
2021-09-06 69.85 69.85 66.00 66.85 0.0M
2021-09-03 67.25 70.00 65.60 67.75 0.0M
2021-09-02 66.25 67.15 65.50 66.10 0.0M
2021-09-01 68.35 68.35 66.00 67.00 0.0M
2021-08-31 68.05 68.75 66.70 66.95 0.0M
2021-08-30 68.50 71.40 67.55 68.65 0.0M
2021-08-27 67.05 69.40 67.00 68.30 0.0M
2021-08-26 66.70 69.80 66.05 66.45 0.0M
2021-08-25 68.65 68.90 66.50 67.15 0.0M
2021-08-24 65.15 70.50 64.55 68.30 0.0M
2021-08-23 72.00 75.00 65.00 65.95 0.0M
2021-08-20 71.45 74.85 70.50 72.00 0.0M
2021-08-18 75.50 76.65 69.40 70.60 0.1M
2021-08-17 77.20 78.10 75.40 76.35 0.0M
2021-08-16 79.40 80.50 77.10 78.60 0.0M
2021-08-13 76.95 82.55 72.30 76.75 0.1M
2021-08-12 69.90 75.05 69.90 75.05 0.0M
2021-08-11 74.80 74.80 65.05 68.25 0.0M
2021-08-10 76.65 77.00 71.45 72.25 0.0M
2021-08-09 79.50 80.90 76.00 76.55 0.0M
2021-08-06 83.00 83.00 78.20 79.55 0.0M
2021-08-05 82.90 86.00 80.00 80.25 0.0M
2021-08-04 87.20 87.20 81.05 81.65 0.1M
2021-08-03 87.90 89.70 84.00 84.85 0.0M
2021-08-02 87.40 93.00 86.30 87.90 0.1M
2021-07-30 89.10 90.00 84.55 86.20 0.1M
2021-07-29 95.00 95.85 87.00 90.45 0.2M
2021-07-28 87.90 100.20 82.10 95.35 0.7M
2021-07-27 77.50 91.80 77.50 87.40 0.6M
2021-07-26 84.90 84.95 76.55 77.00 0.2M
2021-07-23 84.40 91.90 78.10 84.85 1.4M
2021-07-22 65.50 77.70 65.50 77.70 0.4M
2021-07-20 69.80 69.80 64.25 64.75 0.1M
2021-07-19 70.00 71.95 68.00 68.55 0.1M
2021-07-16 71.70 79.45 67.05 72.30 0.9M
2021-07-15 58.85 69.70 57.15 69.45 1.3M
2021-07-14 58.80 59.20 57.00 58.10 0.0M
2021-07-13 59.00 59.50 57.95 58.65 0.0M
2021-07-12 60.60 60.60 57.40 58.20 0.0M
2021-07-09 58.75 61.00 57.65 58.50 0.0M
2021-07-08 59.90 61.20 58.05 59.45 0.0M
2021-07-07 58.60 59.90 57.85 58.30 0.0M
2021-07-06 61.55 62.00 57.60 58.60 0.0M
2021-07-05 56.30 60.50 56.00 59.90 0.1M
2021-07-02 56.55 58.95 56.20 56.65 0.0M
2021-07-01 57.85 58.60 56.55 57.10 0.0M
2021-06-30 59.70 59.70 57.00 57.65 0.0M
2021-06-29 55.75 60.95 55.15 58.25 0.1M
2021-06-28 55.40 56.25 55.00 55.45 0.0M
2021-06-25 57.20 57.20 55.00 55.55 0.0M
2021-06-24 56.55 57.00 55.35 55.70 0.0M
2021-06-23 56.40 56.40 55.20 55.50 0.0M
2021-06-22 57.50 57.50 55.00 56.05 0.0M
2021-06-21 56.40 56.45 55.00 55.10 0.0M
2021-06-18 55.60 56.80 55.00 55.40 0.0M
2021-06-17 55.50 57.45 55.15 55.30 0.0M
2021-06-16 56.05 57.90 55.40 56.00 0.0M
2021-06-15 56.75 57.75 55.25 56.50 0.0M
2021-06-14 57.30 59.15 56.50 56.95 0.0M
2021-06-11 58.00 58.95 57.20 57.30 0.0M
2021-06-10 57.25 59.50 57.20 58.35 0.0M
2021-06-09 58.05 59.15 57.00 57.40 0.0M
2021-06-08 60.00 60.20 58.20 58.45 0.0M
2021-06-07 61.40 61.40 59.00 59.25 0.0M
2021-06-04 58.50 61.25 56.80 58.70 0.1M
2021-06-03 56.80 59.95 54.10 57.95 0.2M
2021-06-02 53.55 56.00 53.25 55.05 0.0M
2021-06-01 54.60 55.55 53.25 54.05 0.0M
2021-05-31 57.40 57.40 54.40 54.60 0.0M
2021-05-28 55.45 56.75 53.85 56.35 0.1M
2021-05-27 57.40 58.50 55.85 57.25 0.1M
2021-05-26 55.40 57.75 53.25 55.75 0.1M
2021-05-25 58.00 58.00 52.00 53.95 0.1M
2021-05-24 59.90 60.80 55.30 56.95 0.1M
2021-05-21 52.00 61.70 49.35 58.15 0.7M
2021-05-20 51.30 52.50 50.35 51.45 0.0M
2021-05-19 51.90 52.50 46.30 50.30 0.0M
2021-05-18 50.60 51.90 47.10 50.90 0.0M
2021-05-17 49.90 50.65 49.10 50.55 0.0M
2021-05-14 50.25 51.80 48.15 48.95 0.0M
2021-05-12 49.15 51.95 49.10 50.20 0.0M
2021-05-11 49.40 50.15 48.00 49.10 0.0M
2021-05-10 53.40 53.40 48.20 49.95 0.0M
2021-05-07 53.20 55.95 51.00 51.60 0.0M
2021-05-06 48.10 58.65 48.10 51.50 0.1M
2021-05-05 48.95 49.85 48.05 48.90 0.0M
2021-05-04 50.95 50.95 48.90 49.05 0.0M
2021-05-03 49.25 50.35 48.50 49.50 0.0M
2021-04-30 49.85 50.25 48.60 49.30 0.0M
2021-04-29 49.70 50.00 48.95 48.95 0.0M
2021-04-28 49.75 49.80 48.50 49.75 0.0M
2021-04-27 49.00 49.70 48.30 48.35 0.0M
2021-04-26 48.30 50.80 47.20 47.70 0.0M
2021-04-23 50.00 50.00 47.95 49.10 0.0M
2021-04-22 48.95 49.70 47.90 48.75 0.0M
2021-04-20 46.55 48.95 46.50 46.95 0.0M
2021-04-19 46.40 46.90 45.70 46.40 0.0M
2021-04-16 47.15 48.75 47.00 47.20 0.0M
2021-04-15 47.75 48.75 46.95 47.35 0.0M
2021-04-13 47.45 48.00 47.25 47.50 0.0M
2021-04-12 50.00 50.50 46.00 46.25 0.0M
2021-04-09 48.30 51.00 48.30 49.00 0.0M
2021-04-08 50.10 50.10 48.30 49.65 0.0M
2021-04-07 48.35 50.65 47.20 48.15 0.0M
2021-04-06 50.55 50.60 49.00 49.00 0.0M
2021-04-05 51.75 51.75 48.35 49.15 0.0M
2021-04-01 50.85 51.50 49.30 50.30 0.0M
2021-03-31 50.90 50.90 48.65 49.70 0.0M
2021-03-30 51.00 51.00 47.45 48.60 0.0M
2021-03-26 48.90 55.50 48.00 50.20 0.0M
2021-03-25 50.50 50.50 43.95 46.65 0.0M
2021-03-24 51.55 51.75 50.35 51.00 0.0M
2021-03-23 52.05 52.35 51.00 51.85 0.0M
2021-03-22 52.30 54.45 51.85 52.30 0.0M
2021-03-19 52.55 53.95 50.20 51.85 0.0M
2021-03-18 56.35 56.65 53.30 53.65 0.0M
2021-03-17 56.80 56.80 55.15 55.40 0.0M
2021-03-16 55.45 56.80 55.45 55.95 0.0M
2021-03-15 56.00 57.90 55.65 56.45 0.0M
2021-03-12 54.65 55.95 54.60 55.00 0.0M
2021-03-10 54.95 56.85 54.20 55.10 0.0M
2021-03-09 55.40 55.95 54.10 54.70 0.0M
2021-03-08 55.35 56.55 53.25 55.25 0.0M
2021-03-05 55.00 56.80 53.55 54.80 0.0M
2021-03-04 54.45 56.00 51.65 54.55 0.0M
2021-03-03 56.25 56.25 53.25 54.40 0.0M
2021-03-02 58.90 58.90 55.50 55.85 0.0M
2021-03-01 59.25 59.25 56.30 56.95 0.0M
2021-02-26 58.05 59.00 56.45 58.25 0.0M
2021-02-25 58.00 59.90 55.35 58.45 0.0M
2021-02-24 53.65 58.75 53.30 57.90 0.0M
2021-02-23 57.80 57.80 52.15 54.55 0.0M
2021-02-22 56.00 56.10 53.00 54.25 0.0M
2021-02-19 58.05 58.05 54.30 55.90 0.0M
2021-02-18 58.20 58.20 56.00 56.50 0.0M
2021-02-17 57.65 57.65 57.50 57.55 0.0M
2021-02-16 59.85 59.90 57.60 57.70 0.0M
2021-02-15 57.55 58.90 57.50 57.55 0.0M
2021-02-12 57.60 57.85 57.50 57.50 0.0M
2021-02-11 58.00 58.20 57.50 57.65 0.0M
2021-02-10 57.80 58.75 57.50 57.55 0.0M
2021-02-09 58.75 58.75 57.30 57.55 0.0M
2021-02-08 58.25 59.80 57.55 58.10 0.0M
2021-02-05 58.45 58.55 58.00 58.00 0.0M
2021-02-04 58.00 58.85 57.50 57.65 0.0M
2021-02-03 58.10 58.90 57.70 57.90 0.0M
2021-02-02 58.35 60.00 57.50 57.90 0.0M
2021-02-01 59.35 59.35 58.25 58.60 0.0M
2021-01-29 58.00 59.40 57.50 58.15 0.0M
2021-01-28 58.60 59.55 57.50 57.55 0.0M
2021-01-27 59.05 59.10 57.50 57.60 0.0M
2021-01-25 60.65 60.70 58.25 58.25 0.0M
2021-01-22 59.45 59.55 57.65 58.25 0.0M
2021-01-21 60.55 61.00 57.65 58.35 0.0M
2021-01-20 60.95 60.95 58.55 58.90 0.0M
2021-01-19 58.10 61.80 58.10 60.05 0.0M
2021-01-18 58.80 60.80 57.00 58.55 0.0M
2021-01-15 58.40 59.80 58.40 59.40 0.0M
2021-01-14 59.35 60.70 58.80 59.60 0.0M
2021-01-13 63.25 63.65 58.60 59.35 0.0M
2021-01-12 62.15 64.00 61.00 61.25 0.0M
2021-01-11 61.45 64.50 58.30 62.15 0.1M
2021-01-08 64.50 64.50 61.10 62.45 0.0M
2021-01-07 59.65 64.00 58.10 61.50 0.1M
2021-01-06 57.25 63.90 57.25 59.95 0.2M
2021-01-05 59.45 59.50 56.15 57.85 0.0M
2021-01-04 56.85 58.40 56.55 57.95 0.0M
2021-01-01 57.00 58.30 56.40 56.85 0.0M