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
2023-12-29 97.75 97.75 95.00 95.60 0.0M
2023-12-28 94.55 98.00 93.65 96.70 0.0M
2023-12-27 94.95 95.75 93.50 93.60 0.0M
2023-12-26 94.65 95.85 93.85 94.25 0.0M
2023-12-22 95.35 97.15 93.10 93.85 0.0M
2023-12-21 92.55 96.20 92.00 94.50 0.0M
2023-12-20 94.05 100.95 91.80 92.15 0.1M
2023-12-19 95.15 95.40 92.80 93.25 0.0M
2023-12-18 95.50 97.45 93.85 94.35 0.0M
2023-12-15 101.80 102.00 94.00 94.95 0.1M
2023-12-14 93.05 106.45 93.00 98.95 0.3M
2023-12-13 93.65 93.65 92.00 92.40 0.0M
2023-12-12 95.40 96.50 92.10 93.60 0.0M
2023-12-11 92.05 96.00 91.50 95.05 0.2M
2023-12-08 90.95 92.00 90.95 91.55 0.0M
2023-12-07 92.00 92.05 91.50 91.50 0.0M
2023-12-06 92.00 92.45 91.45 91.65 0.0M
2023-12-05 91.55 92.70 91.55 91.65 0.0M
2023-12-04 91.90 93.00 91.50 91.60 0.0M
2023-12-01 92.00 92.60 91.50 91.50 0.0M
2023-11-30 92.30 92.45 91.50 91.50 0.0M
2023-11-29 90.85 93.00 90.85 91.85 0.0M
2023-11-28 92.05 92.05 91.50 91.60 0.0M
2023-11-24 92.30 92.80 91.50 91.60 0.0M
2023-11-23 92.35 93.90 91.50 91.65 0.0M
2023-11-22 92.95 95.00 91.75 92.35 0.0M
2023-11-21 93.30 95.10 91.80 92.65 0.0M
2023-11-20 96.90 96.90 92.00 92.90 0.0M
2023-11-17 93.00 97.00 92.40 95.20 0.1M
2023-11-16 91.45 92.90 90.95 92.60 0.0M
2023-11-15 91.35 91.55 90.50 90.75 0.0M
2023-11-13 91.45 91.95 90.50 90.90 0.0M
2023-11-12 90.55 91.60 90.50 90.70 0.0M
2023-11-10 90.90 91.65 90.30 90.50 0.0M
2023-11-09 91.50 92.00 90.75 90.85 0.0M
2023-11-08 91.25 92.45 90.60 91.05 0.0M
2023-11-07 92.00 92.60 91.05 91.20 0.0M
2023-11-06 91.80 93.95 90.95 91.60 0.1M
2023-11-03 92.05 92.35 91.15 91.50 0.0M
2023-11-02 92.70 93.10 91.10 91.70 0.0M
2023-11-01 92.95 93.50 90.55 91.85 0.0M
2023-10-31 91.95 92.00 90.50 91.55 0.0M
2023-10-30 91.55 91.75 90.50 90.80 0.0M
2023-10-27 90.50 91.95 90.50 90.70 0.0M
2023-10-26 91.95 91.95 90.50 90.55 0.0M
2023-10-25 91.45 92.95 91.00 91.00 0.0M
2023-10-23 92.05 92.15 91.00 91.00 0.0M
2023-10-20 91.30 93.10 91.25 91.40 0.0M
2023-10-19 91.30 93.75 91.00 91.20 0.0M
2023-10-18 92.95 93.00 91.15 91.20 0.0M
2023-10-17 91.90 93.10 91.80 92.75 0.0M
2023-10-16 93.00 93.00 91.30 91.50 0.0M
2023-10-13 92.00 93.95 91.35 92.10 0.0M
2023-10-12 91.85 92.65 91.05 91.70 0.0M
2023-10-11 91.50 93.05 91.05 91.35 0.0M
2023-10-10 91.30 92.55 91.30 91.90 0.0M
2023-10-09 91.00 91.90 90.75 91.05 0.0M
2023-10-06 92.00 93.30 91.00 91.95 0.0M
2023-10-05 91.65 91.65 91.00 91.05 0.0M
2023-10-04 91.00 93.75 91.00 91.05 0.0M
2023-10-03 90.50 91.50 90.50 91.10 0.0M
2023-09-29 91.95 92.50 89.35 90.05 0.0M
2023-09-28 92.35 92.80 91.00 91.10 0.0M
2023-09-27 92.90 92.90 91.40 92.00 0.0M
2023-09-26 92.95 92.95 91.00 91.00 0.0M
2023-09-25 91.60 93.10 91.55 92.95 0.0M
2023-09-22 92.05 92.50 91.00 91.00 0.0M
2023-09-21 89.90 91.50 89.30 91.25 0.0M
2023-09-20 90.00 90.55 89.20 89.30 0.0M
2023-09-18 91.90 96.00 88.05 90.35 0.1M
2023-09-15 90.45 92.80 90.15 91.15 0.0M
2023-09-14 92.40 92.55 89.45 90.90 0.0M
2023-09-13 92.60 92.60 88.10 90.35 0.0M
2023-09-12 93.00 98.00 86.80 91.60 0.1M
2023-09-11 95.70 95.70 91.00 91.90 0.0M
2023-09-08 96.40 96.45 91.55 92.30 0.0M
2023-09-07 93.05 96.90 92.75 93.50 0.1M
2023-09-06 96.85 97.00 94.00 94.25 0.0M
2023-09-05 97.40 97.40 93.85 96.00 0.0M
2023-09-04 96.10 101.25 92.50 94.70 0.3M
2023-09-01 90.25 95.10 90.25 93.80 0.1M
2023-08-31 91.00 92.25 89.45 90.15 0.0M
2023-08-30 85.00 94.00 84.35 89.40 0.3M
2023-08-29 84.80 85.00 84.00 84.15 0.0M
2023-08-28 85.20 85.30 84.35 84.75 0.0M
2023-08-25 84.55 85.85 84.00 85.25 0.0M
2023-08-24 85.00 85.00 84.00 84.05 0.0M
2023-08-23 85.05 85.35 84.00 84.05 0.0M
2023-08-22 85.80 85.90 84.25 84.65 0.0M
2023-08-21 84.65 86.75 84.20 85.25 0.0M
2023-08-18 84.95 85.15 84.00 84.00 0.0M
2023-08-17 84.35 85.05 84.00 84.60 0.0M
2023-08-16 85.70 85.70 84.00 84.35 0.0M
2023-08-14 85.40 85.40 84.00 84.50 0.0M
2023-08-11 85.95 86.05 84.45 85.40 0.0M
2023-08-10 85.50 85.80 84.00 84.15 0.0M
2023-08-09 86.60 86.60 84.50 84.70 0.0M
2023-08-08 85.60 86.65 84.65 85.25 0.0M
2023-08-07 87.00 87.00 85.80 86.60 0.0M
2023-08-04 85.05 87.00 84.75 86.30 0.0M
2023-08-03 85.50 86.50 84.00 84.15 0.0M
2023-08-02 84.40 85.50 83.85 84.15 0.0M
2023-08-01 84.90 87.80 84.00 84.10 0.1M
2023-07-31 84.85 84.90 83.80 84.25 0.0M
2023-07-28 85.45 85.45 83.75 84.00 0.0M
2023-07-27 84.70 87.00 84.15 85.45 0.1M
2023-07-26 85.80 86.30 84.60 84.80 0.0M
2023-07-25 84.55 86.45 84.35 85.05 0.0M
2023-07-24 86.75 87.75 85.00 85.35 0.0M
2023-07-21 85.10 87.90 84.00 86.65 0.1M
2023-07-20 86.15 86.15 84.00 84.20 0.0M
2023-07-19 86.35 86.35 84.75 85.00 0.0M
2023-07-18 85.10 86.25 85.00 85.50 0.0M
2023-07-17 86.50 86.50 85.05 85.85 0.0M
2023-07-14 85.65 85.95 85.10 85.20 0.0M
2023-07-13 84.00 86.20 83.95 84.25 0.0M
2023-07-12 83.60 88.00 83.50 84.15 0.0M
2023-07-11 83.30 84.65 83.25 84.00 0.0M
2023-07-10 83.80 84.80 83.10 83.15 0.0M
2023-07-07 86.00 86.00 83.50 83.65 0.0M
2023-07-06 85.50 85.70 83.45 84.65 0.0M
2023-07-05 85.70 85.85 84.00 84.55 0.0M
2023-07-04 84.85 86.50 83.65 84.95 0.0M
2023-07-03 85.00 85.00 83.20 84.30 0.0M
2023-06-30 83.45 84.55 83.10 83.40 0.0M
2023-06-28 83.85 84.70 83.00 83.05 0.0M
2023-06-27 83.40 84.90 83.35 84.10 0.0M
2023-06-26 83.10 84.50 83.00 83.20 0.0M
2023-06-23 84.40 84.40 83.00 83.00 0.0M
2023-06-22 83.25 84.60 83.00 83.00 0.0M
2023-06-21 83.00 83.80 83.00 83.00 0.0M
2023-06-20 84.75 84.75 83.00 83.05 0.0M
2023-06-19 82.95 83.75 82.30 83.00 0.0M
2023-06-16 83.45 83.90 80.30 81.45 0.0M
2023-06-15 83.60 83.60 82.10 82.45 0.0M
2023-06-14 83.75 85.00 81.20 82.30 0.0M
2023-06-13 83.25 84.45 81.55 82.00 0.0M
2023-06-12 84.10 84.20 82.55 83.35 0.0M
2023-06-09 83.35 83.45 82.00 82.30 0.0M
2023-06-08 85.00 86.80 81.00 81.45 0.0M
2023-06-07 83.75 87.00 82.80 85.75 0.0M
2023-06-06 82.85 85.00 82.35 84.05 0.0M
2023-06-05 82.85 83.05 81.30 82.80 0.0M
2023-06-02 81.60 83.00 81.00 81.20 0.0M
2023-06-01 82.15 82.20 81.30 81.75 0.0M
2023-05-31 82.00 82.65 82.00 82.10 0.0M
2023-05-30 83.00 83.00 81.60 82.30 0.0M
2023-05-29 82.00 83.00 81.10 81.45 0.0M
2023-05-26 82.50 82.90 81.05 82.35 0.0M
2023-05-25 83.00 83.50 81.55 82.35 0.0M
2023-05-24 83.20 83.20 81.65 82.45 0.0M
2023-05-23 83.80 83.80 81.25 82.70 0.0M
2023-05-22 80.15 83.70 80.10 81.70 0.0M
2023-05-19 81.90 82.20 80.00 80.25 0.0M
2023-05-18 81.50 82.70 80.10 80.40 0.0M
2023-05-17 82.75 82.75 80.45 81.75 0.0M
2023-05-16 80.30 82.20 80.30 81.40 0.0M
2023-05-15 81.60 82.75 80.00 80.25 0.0M
2023-05-12 83.90 83.90 81.00 82.00 0.0M
2023-05-11 83.70 83.70 82.00 82.05 0.0M
2023-05-10 82.50 82.70 81.50 82.25 0.0M
2023-05-09 81.70 83.00 81.10 81.45 0.0M
2023-05-08 81.25 83.50 81.25 81.35 0.0M
2023-05-05 80.65 83.70 80.65 82.50 0.0M
2023-05-04 80.95 81.90 80.95 81.25 0.0M
2023-05-03 81.00 82.00 80.65 80.95 0.0M
2023-05-02 81.15 82.20 81.00 81.30 0.0M
2023-04-28 81.90 82.45 80.55 81.15 0.0M
2023-04-27 80.60 81.80 80.50 80.50 0.0M
2023-04-26 81.05 81.95 80.55 80.60 0.0M
2023-04-25 80.60 84.40 80.20 80.65 0.0M
2023-04-24 82.00 83.00 80.10 80.40 0.0M
2023-04-21 81.90 82.55 80.00 80.40 0.0M
2023-04-20 79.90 90.75 79.30 80.30 0.2M
2023-04-19 79.80 80.75 79.05 79.95 0.0M
2023-04-18 79.30 80.55 78.85 79.65 0.0M
2023-04-17 79.45 81.15 78.45 79.55 0.0M
2023-04-13 80.90 80.90 78.50 79.00 0.0M
2023-04-12 79.35 80.80 78.35 79.30 0.0M
2023-04-11 78.50 80.85 78.00 79.05 0.0M
2023-04-10 77.00 80.40 76.80 79.40 0.0M
2023-04-06 77.50 79.40 77.50 78.60 0.0M
2023-04-05 77.90 82.50 76.50 78.70 0.0M
2023-04-03 78.05 78.95 76.20 76.60 0.0M
2023-03-31 79.75 79.75 76.20 77.50 0.0M
2023-03-29 79.10 80.40 77.10 77.90 0.0M
2023-03-28 79.35 80.30 78.15 79.05 0.0M
2023-03-27 81.25 81.25 77.95 78.65 0.0M
2023-03-24 77.45 82.70 76.60 79.35 0.1M
2023-03-23 80.85 81.80 75.00 76.25 0.0M
2023-03-22 75.00 81.40 74.50 80.00 0.0M
2023-03-21 78.25 79.80 75.10 76.00 0.0M
2023-03-20 80.20 80.20 76.80 78.25 0.0M
2023-03-17 76.40 79.75 76.25 78.25 0.0M
2023-03-16 81.00 81.00 77.20 78.10 0.0M
2023-03-15 78.00 81.45 77.20 79.45 0.0M
2023-03-14 83.45 83.45 77.40 78.80 0.0M
2023-03-13 82.10 83.35 81.50 82.20 0.0M
2023-03-10 82.80 84.30 81.50 83.35 0.0M
2023-03-09 82.90 85.00 81.05 82.85 0.0M
2023-03-08 82.70 83.50 80.80 81.10 0.0M
2023-03-06 78.20 83.90 78.20 81.60 0.0M
2023-03-03 80.70 81.50 78.25 80.40 0.0M
2023-03-02 78.55 81.00 76.40 78.45 0.0M
2023-03-01 76.90 78.90 75.20 77.70 0.0M
2023-02-28 71.00 80.00 71.00 75.20 0.0M
2023-02-27 75.40 75.40 71.05 72.30 0.0M
2023-02-24 77.95 77.95 73.25 74.50 0.0M
2023-02-23 77.85 77.85 73.15 76.60 0.0M
2023-02-22 79.45 79.45 73.60 75.70 0.0M
2023-02-21 80.90 80.90 78.50 79.25 0.0M
2023-02-20 82.70 83.00 80.10 80.50 0.0M
2023-02-17 82.05 83.75 80.55 81.30 0.0M
2023-02-16 83.65 83.65 80.90 81.90 0.0M
2023-02-15 83.05 84.65 82.05 82.75 0.0M
2023-02-14 84.00 87.55 82.40 83.60 0.0M
2023-02-13 86.30 86.30 82.25 82.65 0.0M
2023-02-10 81.20 87.90 81.10 85.15 0.0M
2023-02-09 83.60 87.90 80.75 81.85 0.1M
2023-02-08 81.80 83.90 81.50 82.15 0.0M
2023-02-07 85.00 85.00 81.05 81.70 0.0M
2023-02-06 81.70 84.70 81.70 83.50 0.0M
2023-02-03 86.00 87.00 80.50 81.70 0.0M
2023-02-02 86.85 91.50 85.00 86.55 0.0M
2023-02-01 86.25 87.50 84.55 85.25 0.0M
2023-01-31 85.80 86.75 85.00 85.05 0.0M
2023-01-30 86.00 86.55 85.00 85.10 0.0M
2023-01-27 88.00 88.70 83.00 85.75 0.0M
2023-01-25 99.85 102.50 86.20 87.95 0.5M
2023-01-24 85.40 98.00 84.55 92.85 0.2M
2023-01-23 85.40 85.40 84.00 84.65 0.0M
2023-01-20 86.00 87.30 84.25 84.65 0.0M
2023-01-19 85.20 86.70 84.25 86.00 0.0M
2023-01-18 85.50 86.95 83.25 85.45 0.0M
2023-01-17 84.50 86.80 82.90 85.55 0.0M
2023-01-16 83.40 91.80 81.65 84.35 0.1M
2023-01-13 82.50 82.90 80.15 81.10 0.0M
2023-01-12 82.95 82.95 81.05 81.15 0.0M
2023-01-11 81.85 82.95 80.50 82.35 0.0M
2023-01-10 83.50 83.50 80.05 80.50 0.0M
2023-01-09 83.70 83.70 81.25 81.95 0.0M
2023-01-06 80.00 85.00 79.25 81.15 0.0M
2023-01-05 80.00 82.55 78.60 79.90 0.0M
2023-01-04 84.25 84.25 78.90 80.60 0.0M
2023-01-03 81.60 82.00 80.10 81.35 0.0M
2023-01-02 80.00 81.45 79.20 80.05 0.0M