Price Data Selection & Download
Banas Finance Share Price All Time Records & Statistics (Nov 2010 - Sep 2026)
3355 daily OHLCV records on BSE from Nov. 2010 to Sept. 2026. For live price, key ratios and fundamentals, see BANASFN share price.
Share Price All Time High
₹188.15
September 09, 2011
BSE Exchange
Share Price All Time Low
₹0.23
January 05, 2017
BSE Exchange
Highest Volume Trading Day
9,479,381
March 20, 2012 • ₹12.24
BSE Exchange
Share Price History Data (Nov 2010 - Sep 2026)
BANASFN daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹6.96 | ₹7.19 | ₹6.81 | ₹6.91 | 13,833 |
| 2026-09-17 | ₹7.29 | ₹7.29 | ₹6.77 | ₹6.98 | 25,002 |
| 2026-09-16 | ₹7.10 | ₹7.44 | ₹7.06 | ₹7.09 | 22,365 |
| 2026-09-15 | ₹7.11 | ₹7.30 | ₹7.07 | ₹7.10 | 9,403 |
| 2026-09-11 | ₹7.32 | ₹7.32 | ₹7.01 | ₹7.10 | 17,001 |
| 2026-09-10 | ₹7.32 | ₹7.32 | ₹7.08 | ₹7.15 | 2,569 |
| 2026-09-09 | ₹7.61 | ₹7.61 | ₹7.08 | ₹7.12 | 22,367 |
| 2026-09-08 | ₹7.07 | ₹7.64 | ₹7.07 | ₹7.30 | 5,757 |
| 2026-09-07 | ₹7.07 | ₹7.41 | ₹7.07 | ₹7.34 | 16,420 |
| 2026-09-04 | ₹7.68 | ₹7.68 | ₹7.10 | ₹7.14 | 21,607 |
| 2026-09-03 | ₹7.09 | ₹7.47 | ₹7.09 | ₹7.30 | 10,864 |
| 2026-09-02 | ₹7.38 | ₹7.38 | ₹7.10 | ₹7.12 | 14,650 |
| 2026-09-01 | ₹7.05 | ₹7.47 | ₹7.05 | ₹7.32 | 3,685 |
| 2026-08-31 | ₹7.30 | ₹7.49 | ₹7.30 | ₹7.33 | 6,047 |
| 2026-08-28 | ₹7.62 | ₹7.82 | ₹7.23 | ₹7.49 | 11,207 |
| 2026-08-27 | ₹7.44 | ₹7.60 | ₹7.22 | ₹7.46 | 69,251 |
| 2026-08-26 | ₹7.19 | ₹7.40 | ₹7.00 | ₹7.07 | 80,886 |
| 2026-08-25 | ₹6.87 | ₹7.24 | ₹6.87 | ₹7.11 | 19,532 |
| 2026-08-24 | ₹7.11 | ₹7.37 | ₹6.85 | ₹7.14 | 52,185 |
| 2026-08-21 | ₹7.09 | ₹7.25 | ₹7.07 | ₹7.11 | 20,388 |
| 2026-08-20 | ₹6.86 | ₹7.50 | ₹6.81 | ₹7.09 | 47,906 |
| 2026-08-19 | ₹6.82 | ₹7.23 | ₹6.70 | ₹6.91 | 31,778 |
| 2026-08-18 | ₹7.07 | ₹7.37 | ₹6.70 | ₹7.10 | 30,216 |
| 2026-08-17 | ₹6.55 | ₹7.22 | ₹6.55 | ₹7.04 | 4,157 |
| 2026-08-14 | ₹7.05 | ₹7.54 | ₹7.05 | ₹7.22 | 10,557 |
| 2026-08-13 | ₹7.52 | ₹7.52 | ₹7.05 | ₹7.18 | 8,197 |
| 2026-08-12 | ₹7.14 | ₹7.40 | ₹7.14 | ₹7.33 | 33,073 |
| 2026-08-11 | ₹7.11 | ₹7.73 | ₹7.05 | ₹7.11 | 21,829 |
| 2026-08-10 | ₹7.00 | ₹7.15 | ₹7.00 | ₹7.07 | 5,196 |
| 2026-08-07 | ₹7.15 | ₹7.19 | ₹7.00 | ₹7.09 | 11,342 |
| 2026-08-06 | ₹7.12 | ₹7.15 | ₹6.95 | ₹7.14 | 11,661 |
| 2026-08-05 | ₹7.07 | ₹7.16 | ₹7.01 | ₹7.08 | 14,334 |
| 2026-08-04 | ₹6.98 | ₹7.25 | ₹6.87 | ₹7.07 | 22,527 |
| 2026-08-03 | ₹6.90 | ₹7.19 | ₹6.90 | ₹6.98 | 7,288 |
| 2026-07-31 | ₹7.00 | ₹7.20 | ₹6.82 | ₹7.01 | 28,286 |
| 2026-07-30 | ₹7.15 | ₹7.19 | ₹7.00 | ₹7.16 | 23,092 |
| 2026-07-29 | ₹7.14 | ₹7.20 | ₹7.00 | ₹7.19 | 37,900 |
| 2026-07-28 | ₹6.85 | ₹7.16 | ₹6.85 | ₹7.14 | 44,524 |
| 2026-07-27 | ₹7.20 | ₹7.20 | ₹6.52 | ₹6.95 | 47,682 |
| 2026-07-24 | ₹6.84 | ₹7.10 | ₹6.21 | ₹7.10 | 30,735 |
| 2026-07-23 | ₹7.05 | ₹7.05 | ₹6.70 | ₹6.84 | 21,939 |
| 2026-07-22 | ₹7.00 | ₹7.22 | ₹6.90 | ₹6.96 | 14,856 |
| 2026-07-21 | ₹7.20 | ₹7.20 | ₹7.06 | ₹7.08 | 14,312 |
| 2026-07-20 | ₹7.26 | ₹7.26 | ₹7.00 | ₹7.11 | 13,579 |
| 2026-07-17 | ₹7.00 | ₹7.26 | ₹7.00 | ₹7.19 | 4,147 |
| 2026-07-16 | ₹7.15 | ₹7.26 | ₹7.11 | ₹7.15 | 9,182 |
| 2026-07-15 | ₹7.02 | ₹7.14 | ₹7.02 | ₹7.10 | 32,880 |
| 2026-07-14 | ₹7.14 | ₹7.30 | ₹6.90 | ₹7.05 | 37,766 |
| 2026-07-13 | ₹7.16 | ₹7.16 | ₹6.94 | ₹6.98 | 17,484 |
| 2026-07-10 | ₹7.05 | ₹7.21 | ₹7.03 | ₹7.03 | 12,788 |
| 2026-07-09 | ₹6.98 | ₹7.15 | ₹6.98 | ₹7.03 | 9,108 |
| 2026-07-08 | ₹7.16 | ₹7.16 | ₹7.00 | ₹7.01 | 10,679 |
| 2026-07-07 | ₹7.21 | ₹7.21 | ₹7.10 | ₹7.16 | 6,125 |
| 2026-07-06 | ₹7.21 | ₹7.21 | ₹6.60 | ₹7.18 | 59,297 |
| 2026-07-03 | ₹7.15 | ₹7.15 | ₹7.01 | ₹7.07 | 6,369 |
| 2026-07-02 | ₹6.85 | ₹7.74 | ₹6.71 | ₹7.01 | 32,880 |
| 2026-07-01 | ₹7.10 | ₹7.10 | ₹6.96 | ₹6.99 | 6,998 |
| 2026-06-30 | ₹6.85 | ₹7.09 | ₹6.85 | ₹7.07 | 16,358 |
| 2026-06-29 | ₹7.10 | ₹7.25 | ₹6.90 | ₹6.96 | 19,254 |
| 2026-06-25 | ₹6.90 | ₹7.05 | ₹6.87 | ₹7.03 | 25,861 |
| 2026-06-24 | ₹7.02 | ₹7.02 | ₹6.82 | ₹6.91 | 3,565 |
| 2026-06-23 | ₹6.71 | ₹7.05 | ₹6.70 | ₹6.95 | 54,477 |
| 2026-06-22 | ₹6.92 | ₹7.03 | ₹6.87 | ₹6.89 | 9,090 |
| 2026-06-19 | ₹6.95 | ₹7.03 | ₹6.81 | ₹6.92 | 11,204 |
| 2026-06-18 | ₹7.10 | ₹7.10 | ₹6.90 | ₹6.95 | 12,094 |
| 2026-06-17 | ₹7.04 | ₹7.04 | ₹6.92 | ₹7.00 | 9,573 |
| 2026-06-16 | ₹7.14 | ₹7.14 | ₹6.90 | ₹6.91 | 12,120 |
| 2026-06-15 | ₹7.15 | ₹7.15 | ₹6.97 | ₹6.98 | 26,195 |
| 2026-06-12 | ₹6.94 | ₹7.15 | ₹6.94 | ₹7.00 | 6,601 |
| 2026-06-11 | ₹7.05 | ₹7.05 | ₹6.92 | ₹7.03 | 30,046 |
| 2026-06-10 | ₹6.82 | ₹7.25 | ₹6.82 | ₹7.01 | 19,913 |
| 2026-06-09 | ₹7.12 | ₹7.12 | ₹6.41 | ₹6.81 | 52,337 |
| 2026-06-08 | ₹6.80 | ₹7.12 | ₹6.80 | ₹7.06 | 16,768 |
| 2026-06-05 | ₹7.04 | ₹7.04 | ₹6.45 | ₹6.90 | 10,952 |
| 2026-06-04 | ₹7.00 | ₹7.10 | ₹6.95 | ₹6.99 | 7,697 |
| 2026-06-03 | ₹7.14 | ₹7.14 | ₹6.92 | ₹7.00 | 23,665 |
| 2026-06-02 | ₹7.18 | ₹7.18 | ₹7.00 | ₹7.01 | 13,955 |
| 2026-06-01 | ₹6.63 | ₹7.14 | ₹6.63 | ₹7.00 | 15,201 |
| 2026-05-29 | ₹6.95 | ₹7.18 | ₹6.92 | ₹6.95 | 25,830 |
| 2026-05-27 | ₹6.95 | ₹7.12 | ₹6.93 | ₹7.11 | 11,955 |
| 2026-05-26 | ₹7.15 | ₹7.25 | ₹6.91 | ₹6.98 | 27,289 |
| 2026-05-25 | ₹7.15 | ₹7.15 | ₹6.91 | ₹7.02 | 42,479 |
| 2026-05-22 | ₹7.02 | ₹7.11 | ₹6.90 | ₹7.00 | 100,872 |
| 2026-05-21 | ₹7.27 | ₹7.32 | ₹7.18 | ₹7.24 | 4,987 |
| 2026-05-20 | ₹7.13 | ₹7.35 | ₹7.13 | ₹7.18 | 7,780 |
| 2026-05-19 | ₹7.45 | ₹7.45 | ₹7.07 | ₹7.16 | 15,772 |
| 2026-05-18 | ₹7.10 | ₹7.42 | ₹7.04 | ₹7.33 | 20,895 |
| 2026-05-15 | ₹7.02 | ₹7.38 | ₹7.02 | ₹7.24 | 20,105 |
| 2026-05-14 | ₹7.47 | ₹7.47 | ₹7.04 | ₹7.12 | 12,787 |
| 2026-05-13 | ₹7.16 | ₹7.38 | ₹7.01 | ₹7.29 | 6,582 |
| 2026-05-12 | ₹7.00 | ₹7.49 | ₹7.00 | ₹7.38 | 37,220 |
| 2026-05-11 | ₹7.20 | ₹7.49 | ₹7.20 | ₹7.29 | 37,526 |
| 2026-05-08 | ₹7.25 | ₹8.00 | ₹7.15 | ₹7.45 | 53,127 |
| 2026-05-07 | ₹7.16 | ₹7.18 | ₹6.56 | ₹7.17 | 55,390 |
| 2026-05-06 | ₹7.13 | ₹7.13 | ₹6.90 | ₹7.08 | 16,880 |
| 2026-05-05 | ₹7.00 | ₹7.18 | ₹6.80 | ₹6.99 | 15,959 |
| 2026-05-04 | ₹6.80 | ₹7.22 | ₹6.80 | ₹7.00 | 15,345 |
| 2026-04-30 | ₹7.06 | ₹7.10 | ₹6.95 | ₹7.08 | 75,312 |
| 2026-04-29 | ₹7.31 | ₹7.31 | ₹7.00 | ₹7.14 | 15,168 |
| 2026-04-28 | ₹7.08 | ₹7.25 | ₹6.82 | ₹7.19 | 63,695 |
| 2026-04-27 | ₹6.71 | ₹7.28 | ₹6.71 | ₹7.11 | 16,059 |
| 2026-04-24 | ₹7.35 | ₹7.35 | ₹7.10 | ₹7.18 | 10,312 |
| 2026-04-23 | ₹7.18 | ₹7.27 | ₹7.11 | ₹7.24 | 24,762 |
| 2026-04-22 | ₹7.35 | ₹7.35 | ₹7.05 | ₹7.19 | 19,092 |
| 2026-04-21 | ₹7.15 | ₹7.38 | ₹7.12 | ₹7.24 | 40,371 |
| 2026-04-20 | ₹7.30 | ₹7.30 | ₹7.00 | ₹7.19 | 12,139 |
| 2026-04-17 | ₹6.88 | ₹7.17 | ₹6.82 | ₹7.15 | 34,828 |
| 2026-04-16 | ₹6.98 | ₹6.98 | ₹6.79 | ₹6.88 | 12,128 |
| 2026-04-15 | ₹6.69 | ₹6.87 | ₹6.60 | ₹6.80 | 31,966 |
| 2026-04-13 | ₹6.87 | ₹6.87 | ₹6.52 | ₹6.69 | 22,143 |
| 2026-04-10 | ₹6.48 | ₹6.75 | ₹6.31 | ₹6.70 | 32,848 |
| 2026-04-09 | ₹6.14 | ₹6.88 | ₹5.85 | ₹6.42 | 61,090 |
| 2026-04-08 | ₹5.85 | ₹6.22 | ₹5.85 | ₹6.14 | 48,504 |
| 2026-04-07 | ₹5.51 | ₹5.76 | ₹5.33 | ₹5.73 | 18,147 |
| 2026-04-06 | ₹5.43 | ₹5.59 | ₹5.42 | ₹5.50 | 13,546 |
| 2026-04-02 | ₹5.48 | ₹5.48 | ₹5.31 | ₹5.42 | 19,530 |
| 2026-04-01 | ₹5.09 | ₹5.39 | ₹5.09 | ₹5.31 | 20,455 |
| 2026-03-30 | ₹5.01 | ₹5.48 | ₹5.01 | ₹5.07 | 65,695 |
| 2026-03-27 | ₹5.39 | ₹5.39 | ₹5.18 | ₹5.20 | 65,993 |
| 2026-03-25 | ₹5.46 | ₹5.61 | ₹5.26 | ₹5.36 | 92,277 |
| 2026-03-24 | ₹5.70 | ₹5.87 | ₹5.11 | ₹5.46 | 37,311 |
| 2026-03-23 | ₹5.80 | ₹6.00 | ₹5.39 | ₹5.66 | 97,577 |
| 2026-03-20 | ₹5.95 | ₹6.09 | ₹5.95 | ₹6.00 | 72,929 |
| 2026-03-19 | ₹6.10 | ₹6.10 | ₹5.90 | ₹6.04 | 13,452 |
| 2026-03-18 | ₹6.12 | ₹6.18 | ₹5.95 | ₹5.98 | 26,393 |
| 2026-03-17 | ₹6.19 | ₹6.19 | ₹5.90 | ₹5.95 | 27,408 |
| 2026-03-16 | ₹6.12 | ₹6.13 | ₹5.81 | ₹5.96 | 70,902 |
| 2026-03-13 | ₹5.91 | ₹6.13 | ₹5.91 | ₹6.00 | 225,875 |
| 2026-03-12 | ₹6.20 | ₹6.29 | ₹5.99 | ₹6.07 | 109,686 |
| 2026-03-11 | ₹6.07 | ₹6.20 | ₹6.07 | ₹6.16 | 111,572 |
| 2026-03-10 | ₹6.29 | ₹6.29 | ₹6.08 | ₹6.17 | 27,075 |
| 2026-03-09 | ₹6.58 | ₹6.58 | ₹6.07 | ₹6.24 | 25,674 |
| 2026-03-06 | ₹6.57 | ₹6.57 | ₹6.06 | ₹6.32 | 49,777 |
| 2026-03-05 | ₹6.05 | ₹6.56 | ₹6.05 | ₹6.21 | 35,575 |
| 2026-03-04 | ₹6.02 | ₹6.40 | ₹5.99 | ₹6.01 | 121,405 |
| 2026-03-02 | ₹6.25 | ₹6.78 | ₹6.00 | ₹6.32 | 48,780 |
| 2026-02-27 | ₹6.81 | ₹6.81 | ₹6.40 | ₹6.56 | 59,466 |
| 2026-02-26 | ₹6.42 | ₹6.76 | ₹6.30 | ₹6.65 | 17,345 |
| 2026-02-25 | ₹6.53 | ₹6.70 | ₹6.30 | ₹6.48 | 14,191 |
| 2026-02-24 | ₹6.81 | ₹6.81 | ₹6.48 | ₹6.51 | 18,531 |
| 2026-02-23 | ₹6.48 | ₹6.81 | ₹6.48 | ₹6.60 | 113,300 |
| 2026-02-20 | ₹6.50 | ₹6.78 | ₹6.41 | ₹6.61 | 52,539 |
| 2026-02-19 | ₹6.78 | ₹6.80 | ₹6.57 | ₹6.61 | 33,716 |
| 2026-02-18 | ₹6.61 | ₹6.92 | ₹6.61 | ₹6.65 | 36,032 |
| 2026-02-17 | ₹6.61 | ₹6.92 | ₹6.60 | ₹6.61 | 54,194 |
| 2026-02-16 | ₹6.91 | ₹6.91 | ₹6.51 | ₹6.61 | 119,447 |
| 2026-02-13 | ₹7.14 | ₹7.14 | ₹6.70 | ₹6.82 | 52,735 |
| 2026-02-12 | ₹7.00 | ₹7.17 | ₹6.84 | ₹6.90 | 31,556 |
| 2026-02-11 | ₹7.15 | ₹7.25 | ₹6.85 | ₹7.00 | 129,163 |
| 2026-02-10 | ₹7.50 | ₹7.50 | ₹7.10 | ₹7.27 | 65,849 |
| 2026-02-09 | ₹7.36 | ₹7.54 | ₹7.20 | ₹7.25 | 35,348 |
| 2026-02-06 | ₹7.45 | ₹7.59 | ₹7.25 | ₹7.36 | 7,200 |
| 2026-02-05 | ₹8.14 | ₹8.14 | ₹7.30 | ₹7.60 | 27,376 |
| 2026-02-04 | ₹6.88 | ₹7.48 | ₹6.88 | ₹7.27 | 46,556 |
| 2026-02-03 | ₹7.07 | ₹7.19 | ₹6.80 | ₹6.88 | 37,992 |
| 2026-02-02 | ₹7.04 | ₹7.30 | ₹6.36 | ₹6.90 | 75,435 |
| 2026-02-01 | ₹7.31 | ₹7.31 | ₹7.10 | ₹7.15 | 6,726 |
| 2026-01-30 | ₹7.18 | ₹7.26 | ₹7.01 | ₹7.18 | 17,458 |
| 2026-01-29 | ₹7.20 | ₹7.35 | ₹7.05 | ₹7.13 | 34,701 |
| 2026-01-28 | ₹7.07 | ₹7.44 | ₹7.07 | ₹7.13 | 24,637 |
| 2026-01-27 | ₹7.74 | ₹7.74 | ₹6.90 | ₹7.07 | 76,711 |
| 2026-01-23 | ₹7.79 | ₹7.79 | ₹7.40 | ₹7.44 | 9,320 |
| 2026-01-22 | ₹7.35 | ₹7.83 | ₹7.12 | ₹7.48 | 15,692 |
| 2026-01-21 | ₹7.48 | ₹8.00 | ₹7.10 | ₹7.42 | 44,202 |
| 2026-01-20 | ₹7.75 | ₹7.90 | ₹7.26 | ₹7.50 | 59,195 |
| 2026-01-19 | ₹7.84 | ₹8.04 | ₹7.60 | ₹7.66 | 30,747 |
| 2026-01-16 | ₹7.94 | ₹7.95 | ₹7.79 | ₹7.86 | 43,822 |
| 2026-01-14 | ₹8.12 | ₹8.12 | ₹7.67 | ₹7.88 | 33,829 |
| 2026-01-13 | ₹7.80 | ₹8.25 | ₹7.72 | ₹7.96 | 53,580 |
| 2026-01-12 | ₹8.00 | ₹8.27 | ₹8.00 | ₹8.15 | 6,786 |
| 2026-01-09 | ₹8.26 | ₹8.30 | ₹8.21 | ₹8.27 | 6,139 |
| 2026-01-08 | ₹8.28 | ₹8.78 | ₹8.20 | ₹8.29 | 13,864 |
| 2026-01-07 | ₹8.21 | ₹8.99 | ₹8.13 | ₹8.32 | 23,532 |
| 2026-01-06 | ₹8.11 | ₹8.59 | ₹8.11 | ₹8.30 | 11,972 |
| 2026-01-05 | ₹8.31 | ₹8.33 | ₹8.01 | ₹8.19 | 17,065 |
| 2026-01-02 | ₹8.70 | ₹8.70 | ₹8.13 | ₹8.31 | 33,181 |
| 2026-01-01 | ₹8.23 | ₹8.64 | ₹8.05 | ₹8.49 | 14,217 |
Banas Finance Share Price Performance Analysis (Nov 2010 - Sep 2026)
BANASFN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.61%
₹8.49 → ₹6.91
Year to Date
Price Volatility
8.24%
Low Volatility
Year to Date
Average Daily Volume
32,069
Year to Date Average
BSE Exchange
Banas Finance Share Price History – Frequently Asked Questions
Common questions about BANASFN historical data and records. Review BANASFN P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Banas Finance (BANASFN)?
The all-time high share price of Banas Finance was ₹188.15 recorded on September 09, 2011 on the BSE exchange.
What is the all-time low share price of Banas Finance (BANASFN)?
The all-time low share price of Banas Finance was ₹0.23 recorded on January 05, 2017 on the BSE exchange.
How can I download BANASFN historical share price data?
You can download Banas Finance 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 BANASFN shares?
The highest trading volume day for Banas Finance was 9,479,381 shares traded on March 20, 2012 on the BSE exchange, with share price at ₹12.24.