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
2022-12-30 78.10 80.00 78.10 79.50 0.0M
2022-12-29 79.00 79.50 78.20 78.55 0.0M
2022-12-28 80.15 80.30 78.75 78.95 0.0M
2022-12-27 82.00 82.00 78.30 79.25 0.0M
2022-12-26 80.20 83.35 80.05 80.60 0.0M
2022-12-23 76.25 83.55 75.35 80.10 0.0M
2022-12-22 79.20 82.00 78.00 78.55 0.0M
2022-12-21 83.70 84.15 81.45 81.80 0.0M
2022-12-20 85.05 85.05 83.30 83.60 0.0M
2022-12-19 84.00 84.20 83.50 83.55 0.0M
2022-12-16 84.00 84.40 79.00 83.60 0.0M
2022-12-15 84.50 84.50 82.85 83.50 0.0M
2022-12-14 80.55 85.80 80.50 83.85 0.1M
2022-12-13 80.50 81.55 80.10 80.55 0.0M
2022-12-12 82.90 82.90 80.50 81.10 0.0M
2022-12-09 83.20 83.30 81.50 82.10 0.0M
2022-12-08 82.40 83.30 82.00 82.75 0.0M
2022-12-07 83.30 83.30 82.40 82.40 0.0M
2022-12-06 83.05 83.50 82.55 82.75 0.0M
2022-12-05 83.60 84.10 82.00 83.55 0.0M
2022-12-02 83.20 83.90 82.10 82.85 0.0M
2022-12-01 83.05 84.50 82.55 83.95 0.0M
2022-11-30 82.30 83.50 82.25 82.75 0.0M
2022-11-29 82.05 83.45 81.55 82.40 0.0M
2022-11-28 81.95 84.10 81.75 81.95 0.0M
2022-11-25 83.80 83.80 82.00 82.55 0.0M
2022-11-24 82.90 83.85 82.55 82.95 0.0M
2022-11-23 82.65 83.30 78.85 82.55 0.0M
2022-11-22 84.60 84.60 82.00 82.35 0.0M
2022-11-21 82.90 86.70 82.50 83.00 0.0M
2022-11-18 83.10 84.35 82.65 82.70 0.0M
2022-11-17 82.75 83.65 82.75 83.10 0.0M
2022-11-16 82.60 83.80 82.60 83.50 0.0M
2022-11-15 83.70 84.10 82.50 82.50 0.0M
2022-11-14 82.55 84.95 82.50 82.80 0.0M
2022-11-11 82.80 84.25 82.50 82.55 0.0M
2022-11-10 84.80 84.80 82.50 82.50 0.0M
2022-11-09 84.75 85.00 82.65 83.00 0.0M
2022-11-07 83.80 85.00 82.65 83.10 0.0M
2022-11-04 82.60 84.20 82.00 83.40 0.0M
2022-11-03 83.00 83.00 82.00 82.00 0.0M
2022-11-02 82.95 82.95 82.00 82.00 0.0M
2022-11-01 82.70 83.10 82.00 82.05 0.0M
2022-10-31 82.85 83.70 82.05 82.30 0.0M
2022-10-28 84.50 84.70 82.20 82.60 0.0M
2022-10-27 84.50 86.70 83.30 83.70 0.0M
2022-10-25 84.65 84.65 82.30 83.80 0.0M
2022-10-24 83.90 84.75 82.15 83.25 0.0M
2022-10-21 83.60 83.60 82.10 82.75 0.0M
2022-10-20 82.35 82.75 81.75 82.05 0.0M
2022-10-19 82.65 82.85 82.00 82.15 0.0M
2022-10-18 83.40 83.40 82.10 82.55 0.0M
2022-10-17 82.85 82.85 82.00 82.05 0.0M
2022-10-14 82.80 84.35 82.05 82.85 0.0M
2022-10-13 82.55 84.55 82.10 82.80 0.0M
2022-10-12 86.80 87.20 83.00 83.05 0.0M
2022-10-11 87.30 89.95 82.60 85.90 0.0M
2022-10-10 91.50 91.50 86.15 87.05 0.1M
2022-10-07 85.30 98.60 85.20 92.55 0.7M
2022-10-06 77.65 83.40 77.65 82.80 0.0M
2022-10-04 78.30 79.95 77.90 78.30 0.0M
2022-10-03 78.70 79.15 77.00 77.20 0.0M
2022-09-30 79.20 79.45 76.30 77.30 0.0M
2022-09-29 82.40 82.40 77.35 78.50 0.0M
2022-09-28 80.30 83.45 79.40 80.00 0.0M
2022-09-27 81.30 81.30 79.00 79.30 0.0M
2022-09-26 80.15 81.50 79.30 79.95 0.0M
2022-09-23 83.25 83.40 79.50 80.15 0.0M
2022-09-22 77.00 87.80 77.00 82.50 0.1M
2022-09-21 79.30 79.35 78.20 78.50 0.0M
2022-09-20 79.75 79.85 78.00 78.40 0.0M
2022-09-19 79.30 79.95 78.20 78.40 0.0M
2022-09-16 78.00 80.10 78.00 78.00 0.0M
2022-09-15 80.20 81.05 78.70 79.40 0.0M
2022-09-14 79.00 82.30 78.25 80.10 0.0M
2022-09-13 80.60 80.90 79.15 79.60 0.0M
2022-09-12 80.30 81.15 78.60 79.40 0.0M
2022-09-09 80.25 80.25 78.75 79.30 0.0M
2022-09-08 79.00 80.30 78.15 78.75 0.0M
2022-09-07 79.85 81.30 77.15 77.65 0.0M
2022-09-06 80.30 80.55 78.00 79.30 0.0M
2022-09-05 81.75 81.75 78.45 78.85 0.0M
2022-09-02 81.95 83.40 80.10 80.35 0.0M
2022-09-01 82.40 82.40 79.25 81.00 0.0M
2022-08-30 80.90 86.85 80.00 82.10 0.1M
2022-08-29 78.00 80.00 75.90 79.45 0.0M
2022-08-26 79.85 80.90 78.00 78.90 0.0M
2022-08-25 78.70 79.65 78.00 79.15 0.0M
2022-08-24 77.55 82.00 77.05 78.25 0.0M
2022-08-23 82.00 83.00 76.00 77.60 0.1M
2022-08-22 85.00 85.80 80.70 81.45 0.0M
2022-08-19 73.10 88.35 73.10 86.30 0.3M
2022-08-18 75.00 75.00 72.35 73.65 0.0M
2022-08-17 73.25 74.90 73.20 73.65 0.0M
2022-08-16 74.80 75.65 72.25 73.25 0.0M
2022-08-12 74.90 74.90 73.20 73.90 0.0M
2022-08-11 75.15 75.25 73.45 73.70 0.0M
2022-08-10 75.80 75.80 73.25 73.70 0.0M
2022-08-08 74.40 75.15 74.00 74.65 0.0M
2022-08-05 73.30 74.65 73.10 73.55 0.0M
2022-08-04 73.80 75.35 73.00 73.25 0.0M
2022-08-03 75.00 75.50 74.10 74.55 0.0M
2022-08-02 74.95 78.00 74.05 74.80 0.0M
2022-08-01 76.50 76.50 73.00 73.80 0.0M
2022-07-29 75.50 77.00 74.00 75.10 0.0M
2022-07-28 76.75 78.95 73.50 76.35 0.0M
2022-07-27 74.25 76.25 73.75 75.40 0.0M
2022-07-26 74.05 75.30 73.25 74.00 0.0M
2022-07-25 74.50 74.50 73.05 74.00 0.0M
2022-07-22 74.55 74.55 73.05 73.80 0.0M
2022-07-21 74.05 75.00 73.20 73.45 0.0M
2022-07-20 74.00 76.00 72.50 73.25 0.0M
2022-07-19 72.00 73.80 72.00 72.75 0.0M
2022-07-18 75.25 75.25 71.00 72.75 0.0M
2022-07-15 73.00 77.95 73.00 73.80 0.0M
2022-07-14 75.65 75.65 71.35 72.15 0.0M
2022-07-13 77.90 80.80 74.00 74.85 0.0M
2022-07-12 70.65 83.30 70.30 78.55 0.2M
2022-07-11 70.85 70.85 66.60 69.45 0.0M
2022-07-08 69.85 71.00 69.55 70.05 0.0M
2022-07-07 71.00 71.60 68.95 70.05 0.0M
2022-07-06 71.00 71.80 69.25 70.10 0.0M
2022-07-05 72.00 72.00 70.30 70.95 0.0M
2022-07-04 71.90 72.00 71.15 71.55 0.0M
2022-07-01 68.00 72.55 68.00 71.45 0.0M
2022-06-30 72.00 72.00 71.00 71.15 0.0M
2022-06-29 69.00 71.90 68.00 71.15 0.0M
2022-06-28 70.55 70.90 69.00 69.70 0.0M
2022-06-27 70.45 72.00 67.50 69.25 0.0M
2022-06-24 71.75 73.90 68.80 69.15 0.0M
2022-06-23 67.95 72.00 67.70 71.05 0.0M
2022-06-22 69.90 70.95 67.50 67.70 0.0M
2022-06-21 68.45 73.80 67.60 70.85 0.0M
2022-06-20 71.20 72.95 65.35 67.05 0.0M
2022-06-17 72.30 72.80 70.10 70.90 0.0M
2022-06-16 72.65 80.00 72.00 72.45 0.0M
2022-06-15 75.35 75.35 72.05 72.65 0.0M
2022-06-14 73.10 74.85 73.00 74.10 0.0M
2022-06-13 71.45 74.45 71.45 73.00 0.0M
2022-06-10 74.05 75.30 74.00 74.75 0.0M
2022-06-09 74.85 75.80 74.50 74.65 0.0M
2022-06-08 75.95 76.55 74.85 75.15 0.0M
2022-06-07 75.90 75.90 74.40 74.65 0.0M
2022-06-06 71.15 75.15 71.15 74.70 0.0M
2022-06-03 76.40 76.85 74.00 74.40 0.0M
2022-06-02 73.90 77.45 73.90 75.00 0.0M
2022-06-01 74.20 75.45 73.50 73.80 0.0M
2022-05-31 77.65 77.65 73.10 74.15 0.0M
2022-05-30 74.75 80.00 73.80 76.35 0.0M
2022-05-27 73.95 73.95 72.10 73.00 0.0M
2022-05-26 72.50 73.95 71.25 72.15 0.0M
2022-05-25 75.65 75.65 72.50 72.50 0.0M
2022-05-24 76.40 76.40 73.55 73.90 0.0M
2022-05-23 75.10 77.85 74.20 74.90 0.0M
2022-05-20 74.00 79.95 74.00 77.30 0.0M
2022-05-19 75.95 78.70 72.25 74.50 0.0M
2022-05-18 78.65 78.65 75.50 76.30 0.0M
2022-05-17 77.30 77.35 75.65 76.80 0.0M
2022-05-16 74.00 76.45 73.90 75.60 0.0M
2022-05-13 73.45 76.00 71.35 72.50 0.0M
2022-05-12 72.25 73.50 69.65 71.75 0.0M
2022-05-11 81.00 81.80 70.00 71.80 0.0M
2022-05-10 83.25 85.45 78.80 79.90 0.0M
2022-05-09 87.35 87.35 82.50 83.25 0.0M
2022-05-06 89.00 89.00 85.65 87.55 0.0M
2022-05-05 89.50 93.00 87.40 88.40 0.0M
2022-05-04 93.20 95.00 88.50 89.90 0.0M
2022-05-02 92.15 93.40 90.10 91.10 0.0M
2022-04-29 95.40 97.45 92.15 92.60 0.0M
2022-04-28 97.90 101.40 92.75 93.40 0.0M
2022-04-27 90.20 106.65 87.65 96.75 0.3M
2022-04-26 92.90 92.90 88.55 90.20 0.0M
2022-04-25 90.90 93.90 89.00 90.05 0.0M
2022-04-22 89.95 95.80 88.00 91.05 0.0M
2022-04-21 92.20 92.85 89.20 90.25 0.0M
2022-04-20 89.95 91.45 89.05 90.00 0.0M
2022-04-19 92.05 93.05 87.40 89.25 0.0M
2022-04-18 91.85 94.90 91.00 92.05 0.0M
2022-04-13 97.15 98.05 92.00 92.45 0.0M
2022-04-12 93.50 99.70 91.10 94.70 0.1M
2022-04-11 92.65 94.70 91.00 91.55 0.0M
2022-04-08 91.60 95.00 91.30 92.65 0.0M
2022-04-07 92.15 95.30 91.10 91.40 0.0M
2022-04-06 91.00 94.05 91.00 93.80 0.0M
2022-04-05 94.90 95.70 90.05 92.10 0.1M
2022-04-04 92.65 95.55 92.30 92.85 0.0M
2022-04-01 95.20 95.20 91.50 92.85 0.0M
2022-03-31 90.50 95.90 90.50 92.00 0.0M
2022-03-30 94.05 95.30 91.00 91.70 0.0M
2022-03-29 93.95 95.00 90.05 91.15 0.0M
2022-03-28 94.00 94.40 87.55 90.40 0.0M
2022-03-25 94.50 99.90 93.00 94.45 0.1M
2022-03-24 87.85 98.40 87.35 93.55 0.1M
2022-03-23 91.10 93.45 86.70 88.35 0.0M
2022-03-22 91.00 94.45 90.00 90.50 0.0M
2022-03-21 93.10 95.40 91.05 92.45 0.0M
2022-03-17 93.00 95.60 92.20 92.85 0.0M
2022-03-16 97.70 97.70 92.85 93.35 0.0M
2022-03-15 96.45 96.45 92.00 93.85 0.1M
2022-03-14 102.00 103.00 94.55 95.40 0.1M
2022-03-11 102.80 109.40 100.00 104.40 0.8M
2022-03-10 77.00 92.40 77.00 92.40 0.2M
2022-03-09 76.80 80.00 74.35 77.00 0.0M
2022-03-08 76.95 77.40 72.20 74.60 0.0M
2022-03-07 78.55 81.50 73.60 74.95 0.0M
2022-03-04 84.45 84.50 77.35 79.55 0.0M
2022-03-03 83.00 86.40 81.95 84.35 0.0M
2022-03-02 80.20 85.45 80.20 82.50 0.0M
2022-02-28 81.50 85.00 78.65 83.20 0.0M
2022-02-25 76.00 87.00 76.00 82.20 0.1M
2022-02-24 80.00 81.85 72.05 73.10 0.0M
2022-02-23 83.20 85.70 82.45 83.20 0.0M
2022-02-22 85.00 88.45 80.00 82.45 0.0M
2022-02-21 92.25 94.35 86.70 88.25 0.0M
2022-02-18 93.10 97.40 92.40 93.65 0.0M
2022-02-17 95.20 99.30 92.60 93.70 0.0M
2022-02-16 95.00 100.95 92.65 96.10 0.0M
2022-02-15 95.05 97.90 92.15 94.15 0.0M
2022-02-14 96.50 96.50 92.50 93.30 0.0M
2022-02-11 96.30 113.65 95.80 97.05 0.2M
2022-02-10 99.35 102.40 95.45 99.25 0.0M
2022-02-09 99.40 103.65 98.05 101.30 0.0M
2022-02-08 104.95 108.00 98.90 99.70 0.0M
2022-02-07 104.10 111.50 104.00 105.25 0.2M
2022-02-04 102.70 105.05 98.35 104.15 0.3M
2022-02-03 91.05 101.70 91.00 100.85 0.2M
2022-02-02 93.70 93.70 90.30 91.15 0.0M
2022-02-01 92.00 94.45 90.05 91.45 0.0M
2022-01-31 94.80 94.80 90.55 91.20 0.0M
2022-01-28 94.95 95.05 90.20 91.50 0.0M
2022-01-27 93.10 98.80 91.20 92.40 0.0M
2022-01-25 96.60 98.80 92.35 96.10 0.1M
2022-01-24 93.65 108.95 89.10 99.85 0.3M
2022-01-21 93.55 95.40 91.00 91.95 0.0M
2022-01-20 98.50 99.85 96.35 97.20 0.0M
2022-01-19 97.00 102.75 97.00 98.50 0.0M
2022-01-18 105.10 105.10 96.35 98.85 0.1M
2022-01-17 106.55 109.45 102.35 104.25 0.1M
2022-01-14 105.00 112.65 103.35 105.90 0.8M
2022-01-13 97.00 105.60 92.45 103.10 0.4M
2022-01-12 86.60 98.70 86.05 95.80 0.1M
2022-01-11 87.95 91.65 85.60 87.70 0.1M
2022-01-10 92.00 92.45 86.55 87.95 0.0M
2022-01-07 91.00 93.95 89.90 90.70 0.0M
2022-01-06 90.80 94.20 89.35 90.30 0.1M
2022-01-05 93.40 99.95 88.75 94.40 0.3M
2022-01-04 99.00 102.00 91.80 92.90 1.1M
2022-01-03 78.50 91.80 76.35 91.80 0.6M