Price Data Selection & Download
Banaras Beads Share Price All Time Records & Statistics (Jan 2015 - Jul 2026)
2819 daily OHLCV records on NSE from Jan. 2015 to July 2026. For live price, key ratios and fundamentals, see BANARBEADS share price screener.
Share Price All Time High
₹169.52
December 03, 2024
NSE Exchange
Share Price All Time Low
₹23.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
2,654,702
October 18, 2024 • ₹144.24
NSE Exchange
Share Price History Data (Jan 2015 - Jul 2026)
BANARBEADS daily open, high, low, close and volume (OHLCV) on NSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹104.50 | ₹104.50 | ₹98.00 | ₹101.50 | 1,990 |
| 2026-07-03 | ₹102.90 | ₹103.49 | ₹100.00 | ₹100.92 | 2,333 |
| 2026-07-02 | ₹103.85 | ₹103.85 | ₹100.51 | ₹100.84 | 585 |
| 2026-07-01 | ₹102.20 | ₹102.95 | ₹100.75 | ₹101.65 | 1,005 |
| 2026-06-30 | ₹103.90 | ₹103.90 | ₹100.00 | ₹100.71 | 1,507 |
| 2026-06-29 | ₹102.74 | ₹105.00 | ₹99.00 | ₹101.01 | 1,377 |
| 2026-06-25 | ₹105.00 | ₹106.98 | ₹102.01 | ₹102.74 | 445 |
| 2026-06-24 | ₹104.90 | ₹104.90 | ₹100.31 | ₹103.58 | 2,585 |
| 2026-06-23 | ₹103.50 | ₹104.60 | ₹101.10 | ₹101.85 | 170 |
| 2026-06-22 | ₹102.90 | ₹104.79 | ₹99.50 | ₹101.10 | 745 |
| 2026-06-19 | ₹103.49 | ₹103.49 | ₹99.30 | ₹101.11 | 806 |
| 2026-06-18 | ₹100.68 | ₹103.70 | ₹98.52 | ₹99.53 | 1,610 |
| 2026-06-17 | ₹101.00 | ₹101.00 | ₹99.50 | ₹100.61 | 791 |
| 2026-06-16 | ₹103.90 | ₹104.00 | ₹98.16 | ₹99.98 | 9,059 |
| 2026-06-15 | ₹101.57 | ₹104.00 | ₹98.11 | ₹100.71 | 3,257 |
| 2026-06-12 | ₹101.90 | ₹103.98 | ₹100.01 | ₹101.57 | 6,603 |
| 2026-06-11 | ₹101.00 | ₹105.00 | ₹98.00 | ₹101.67 | 3,687 |
| 2026-06-10 | ₹103.10 | ₹103.10 | ₹96.05 | ₹98.30 | 3,646 |
| 2026-06-09 | ₹101.00 | ₹105.99 | ₹98.70 | ₹99.70 | 14,941 |
| 2026-06-08 | ₹104.00 | ₹104.07 | ₹102.06 | ₹102.52 | 484 |
| 2026-06-05 | ₹105.10 | ₹108.00 | ₹102.00 | ₹104.59 | 1,302 |
| 2026-06-04 | ₹105.92 | ₹112.90 | ₹104.99 | ₹105.19 | 3,946 |
| 2026-06-03 | ₹107.00 | ₹108.02 | ₹105.00 | ₹105.92 | 723 |
| 2026-06-02 | ₹107.16 | ₹109.00 | ₹107.15 | ₹108.02 | 1,199 |
| 2026-06-01 | ₹113.88 | ₹113.88 | ₹106.50 | ₹107.19 | 1,776 |
| 2026-05-29 | ₹110.91 | ₹114.65 | ₹106.00 | ₹107.39 | 2,516 |
| 2026-05-27 | ₹113.51 | ₹115.72 | ₹110.06 | ₹111.85 | 3,084 |
| 2026-05-26 | ₹113.00 | ₹115.90 | ₹111.10 | ₹111.72 | 1,737 |
| 2026-05-25 | ₹117.59 | ₹117.59 | ₹112.00 | ₹114.07 | 966 |
| 2026-05-22 | ₹113.10 | ₹113.99 | ₹110.05 | ₹113.60 | 1,439 |
| 2026-05-21 | ₹113.00 | ₹115.00 | ₹109.00 | ₹110.38 | 2,410 |
| 2026-05-20 | ₹114.50 | ₹114.50 | ₹109.51 | ₹110.18 | 9,181 |
| 2026-05-19 | ₹113.88 | ₹114.90 | ₹110.07 | ₹111.00 | 644 |
| 2026-05-18 | ₹116.85 | ₹117.00 | ₹106.96 | ₹108.65 | 3,444 |
| 2026-05-15 | ₹117.88 | ₹117.88 | ₹113.12 | ₹115.21 | 697 |
| 2026-05-14 | ₹118.50 | ₹119.67 | ₹112.68 | ₹117.88 | 1,769 |
| 2026-05-13 | ₹113.65 | ₹118.39 | ₹110.65 | ₹112.41 | 3,372 |
| 2026-05-12 | ₹118.50 | ₹118.50 | ₹113.21 | ₹113.72 | 681 |
| 2026-05-11 | ₹120.00 | ₹120.00 | ₹116.02 | ₹117.40 | 1,873 |
| 2026-05-08 | ₹112.22 | ₹123.90 | ₹112.22 | ₹121.34 | 20,343 |
| 2026-05-07 | ₹113.80 | ₹114.45 | ₹110.00 | ₹113.76 | 2,479 |
| 2026-05-06 | ₹111.00 | ₹113.80 | ₹109.00 | ₹113.58 | 605 |
| 2026-05-05 | ₹111.00 | ₹113.77 | ₹108.20 | ₹111.04 | 5,004 |
| 2026-05-04 | ₹112.75 | ₹116.50 | ₹110.25 | ₹110.36 | 1,210 |
| 2026-04-30 | ₹112.90 | ₹115.98 | ₹111.55 | ₹112.65 | 2,130 |
| 2026-04-29 | ₹111.46 | ₹114.84 | ₹111.01 | ₹111.27 | 1,688 |
| 2026-04-28 | ₹114.79 | ₹114.80 | ₹111.40 | ₹111.46 | 881 |
| 2026-04-27 | ₹114.90 | ₹114.90 | ₹110.00 | ₹111.48 | 626 |
| 2026-04-24 | ₹115.89 | ₹115.90 | ₹110.00 | ₹111.23 | 716 |
| 2026-04-23 | ₹109.01 | ₹114.94 | ₹109.01 | ₹112.10 | 629 |
| 2026-04-22 | ₹111.70 | ₹114.92 | ₹111.70 | ₹114.01 | 380 |
| 2026-04-21 | ₹115.99 | ₹116.00 | ₹111.32 | ₹112.03 | 2,208 |
| 2026-04-20 | ₹118.90 | ₹118.90 | ₹111.05 | ₹114.51 | 5,046 |
| 2026-04-17 | ₹116.00 | ₹116.88 | ₹111.36 | ₹114.72 | 4,643 |
| 2026-04-16 | ₹109.49 | ₹114.16 | ₹109.49 | ₹111.56 | 3,337 |
| 2026-04-15 | ₹114.99 | ₹115.00 | ₹108.00 | ₹109.59 | 655 |
| 2026-04-13 | ₹107.00 | ₹109.87 | ₹105.00 | ₹106.97 | 2,251 |
| 2026-04-10 | ₹108.01 | ₹110.70 | ₹106.15 | ₹107.22 | 4,832 |
| 2026-04-09 | ₹113.90 | ₹113.90 | ₹107.13 | ₹107.80 | 2,753 |
| 2026-04-08 | ₹112.00 | ₹114.00 | ₹107.00 | ₹107.99 | 2,065 |
| 2026-04-07 | ₹107.50 | ₹110.99 | ₹104.02 | ₹105.73 | 3,349 |
| 2026-04-06 | ₹109.70 | ₹109.70 | ₹104.00 | ₹106.90 | 227 |
| 2026-04-02 | ₹108.96 | ₹108.97 | ₹102.99 | ₹104.69 | 1,378 |
| 2026-04-01 | ₹107.99 | ₹108.65 | ₹101.07 | ₹104.45 | 6,421 |
| 2026-03-30 | ₹106.35 | ₹108.40 | ₹100.00 | ₹102.26 | 3,946 |
| 2026-03-27 | ₹109.00 | ₹109.00 | ₹96.80 | ₹99.36 | 7,559 |
| 2026-03-25 | ₹107.50 | ₹108.00 | ₹104.21 | ₹105.77 | 4,002 |
| 2026-03-24 | ₹109.99 | ₹110.00 | ₹104.35 | ₹106.16 | 5,000 |
| 2026-03-23 | ₹110.00 | ₹110.00 | ₹102.60 | ₹104.43 | 2,216 |
| 2026-03-20 | ₹110.89 | ₹111.40 | ₹106.39 | ₹110.00 | 1,473 |
| 2026-03-19 | ₹113.60 | ₹113.90 | ₹107.25 | ₹108.59 | 5,575 |
| 2026-03-18 | ₹113.79 | ₹113.80 | ₹108.05 | ₹110.00 | 576 |
| 2026-03-17 | ₹113.07 | ₹114.95 | ₹109.13 | ₹112.70 | 2,005 |
| 2026-03-16 | ₹114.98 | ₹118.00 | ₹106.05 | ₹113.07 | 3,632 |
| 2026-03-13 | ₹114.43 | ₹114.99 | ₹105.00 | ₹107.98 | 899 |
| 2026-03-12 | ₹115.18 | ₹115.19 | ₹111.03 | ₹114.42 | 525 |
| 2026-03-11 | ₹115.99 | ₹115.99 | ₹112.00 | ₹114.67 | 192 |
| 2026-03-10 | ₹114.75 | ₹115.99 | ₹111.10 | ₹114.64 | 2,486 |
| 2026-03-09 | ₹113.01 | ₹116.49 | ₹109.93 | ₹111.50 | 591 |
| 2026-03-06 | ₹122.89 | ₹122.90 | ₹113.00 | ₹113.58 | 808 |
| 2026-03-05 | ₹117.95 | ₹117.95 | ₹113.50 | ₹115.38 | 665 |
| 2026-03-04 | ₹116.00 | ₹117.01 | ₹107.05 | ₹111.54 | 2,406 |
| 2026-03-02 | ₹119.49 | ₹122.94 | ₹115.00 | ₹117.90 | 2,379 |
| 2026-02-27 | ₹124.00 | ₹127.90 | ₹118.00 | ₹121.59 | 2,586 |
| 2026-02-26 | ₹126.97 | ₹126.98 | ₹120.60 | ₹121.30 | 319 |
| 2026-02-25 | ₹125.10 | ₹127.69 | ₹116.21 | ₹121.51 | 2,287 |
| 2026-02-24 | ₹127.60 | ₹127.60 | ₹121.85 | ₹123.27 | 1,137 |
| 2026-02-23 | ₹126.25 | ₹127.48 | ₹121.50 | ₹125.05 | 2,059 |
| 2026-02-20 | ₹123.99 | ₹128.75 | ₹121.00 | ₹122.24 | 678 |
| 2026-02-19 | ₹129.98 | ₹130.39 | ₹123.02 | ₹125.01 | 1,053 |
| 2026-02-18 | ₹124.89 | ₹134.40 | ₹120.05 | ₹126.08 | 9,331 |
| 2026-02-17 | ₹125.80 | ₹125.80 | ₹120.20 | ₹121.53 | 717 |
| 2026-02-16 | ₹120.25 | ₹126.94 | ₹120.10 | ₹120.34 | 864 |
| 2026-02-13 | ₹127.01 | ₹128.00 | ₹120.00 | ₹122.46 | 1,132 |
| 2026-02-12 | ₹128.89 | ₹128.89 | ₹121.00 | ₹123.47 | 1,077 |
| 2026-02-11 | ₹126.00 | ₹130.00 | ₹124.50 | ₹127.47 | 2,865 |
| 2026-02-10 | ₹130.20 | ₹130.30 | ₹125.20 | ₹127.89 | 1,157 |
| 2026-02-09 | ₹125.00 | ₹128.21 | ₹124.00 | ₹125.80 | 3,191 |
| 2026-02-06 | ₹124.41 | ₹129.70 | ₹124.38 | ₹125.05 | 7,365 |
| 2026-02-05 | ₹121.38 | ₹132.00 | ₹118.20 | ₹124.38 | 13,883 |
| 2026-02-04 | ₹128.00 | ₹128.00 | ₹120.10 | ₹121.38 | 3,077 |
| 2026-02-03 | ₹114.85 | ₹127.00 | ₹114.84 | ₹123.70 | 37,742 |
| 2026-02-02 | ₹114.48 | ₹114.48 | ₹106.10 | ₹108.20 | 1,270 |
| 2026-02-01 | ₹111.00 | ₹120.00 | ₹108.60 | ₹112.24 | 4,452 |
| 2026-01-30 | ₹106.00 | ₹114.00 | ₹101.81 | ₹112.71 | 9,903 |
| 2026-01-29 | ₹112.00 | ₹115.00 | ₹103.35 | ₹106.82 | 7,517 |
| 2026-01-28 | ₹117.98 | ₹117.98 | ₹109.31 | ₹113.66 | 4,790 |
| 2026-01-27 | ₹104.90 | ₹116.70 | ₹104.90 | ₹111.79 | 9,848 |
| 2026-01-23 | ₹107.99 | ₹110.99 | ₹105.15 | ₹106.49 | 2,789 |
| 2026-01-22 | ₹103.00 | ₹106.00 | ₹103.00 | ₹103.56 | 2,137 |
| 2026-01-21 | ₹105.01 | ₹111.15 | ₹101.80 | ₹102.92 | 3,931 |
| 2026-01-20 | ₹111.79 | ₹113.95 | ₹104.99 | ₹108.91 | 3,679 |
| 2026-01-19 | ₹112.01 | ₹114.10 | ₹108.00 | ₹108.61 | 4,327 |
| 2026-01-16 | ₹118.99 | ₹118.99 | ₹112.00 | ₹114.09 | 8,513 |
| 2026-01-14 | ₹120.00 | ₹123.90 | ₹116.02 | ₹117.79 | 3,736 |
| 2026-01-13 | ₹112.00 | ₹120.00 | ₹108.93 | ₹119.28 | 3,760 |
| 2026-01-12 | ₹120.00 | ₹122.53 | ₹110.35 | ₹112.13 | 10,818 |
| 2026-01-09 | ₹125.80 | ₹129.00 | ₹118.91 | ₹120.04 | 3,886 |
| 2026-01-08 | ₹122.48 | ₹126.95 | ₹121.80 | ₹125.91 | 3,034 |
| 2026-01-07 | ₹124.26 | ₹125.68 | ₹121.60 | ₹124.98 | 1,040 |
| 2026-01-06 | ₹126.01 | ₹127.18 | ₹122.40 | ₹123.75 | 3,322 |
| 2026-01-05 | ₹126.01 | ₹128.79 | ₹123.51 | ₹127.43 | 4,080 |
| 2026-01-02 | ₹127.80 | ₹128.25 | ₹124.10 | ₹127.40 | 1,745 |
| 2026-01-01 | ₹128.00 | ₹128.00 | ₹123.10 | ₹124.74 | 712 |
Banaras Beads Share Price Performance Analysis (Jan 2015 - Jul 2026)
BANARBEADS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.63%
₹124.74 → ₹101.50
Year to Date
Price Volatility
7.09%
Low Volatility
Year to Date
Average Daily Volume
3,347
Year to Date Average
NSE Exchange
Banaras Beads Share Price History – Frequently Asked Questions
Common questions about BANARBEADS historical data and records.
What is the all-time high share price of Banaras Beads (BANARBEADS)?
The all-time high share price of Banaras Beads was ₹169.52 recorded on December 03, 2024 on the NSE exchange.
What is the all-time low share price of Banaras Beads (BANARBEADS)?
The all-time low share price of Banaras Beads was ₹23.0 recorded on March 23, 2020 on the NSE exchange.
How can I download BANARBEADS historical share price data?
You can download Banaras Beads historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BANARBEADS shares?
The highest trading volume day for Banaras Beads was 2,654,702 shares traded on October 18, 2024 on the NSE exchange, with share price at ₹144.24.