Skip to main content
Banas Finance Limited (BOM:509053)
India flag India · Delayed Price · Currency is INR
7.19
+0.08 (1.13%)
At close: Apr 28, 2026

Banas Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.317.317.007.147.14-0.70%15,168
Apr 28, 20267.087.256.827.197.191.13%63,695
Apr 27, 20266.717.286.717.117.11-0.97%16,059
Apr 24, 20267.357.357.107.187.18-0.83%10,312
Apr 23, 20267.187.277.117.247.240.70%24,762
Apr 22, 20267.357.357.057.197.19-0.69%19,092
Apr 21, 20267.157.387.127.247.240.70%40,371
Apr 20, 20267.307.307.007.197.190.56%12,139
Apr 17, 20266.887.176.827.157.153.92%34,828
Apr 16, 20266.986.986.796.886.881.18%12,128
Apr 15, 20266.696.876.606.806.801.64%31,966
Apr 13, 20266.876.876.526.696.69-0.15%22,143
Apr 10, 20266.486.756.316.706.704.36%32,848
Apr 9, 20266.146.885.856.426.424.56%61,090
Apr 8, 20265.856.225.856.146.147.16%48,504
Apr 7, 20265.515.765.335.735.734.18%18,147
Apr 6, 20265.435.595.425.505.501.48%13,546
Apr 2, 20265.485.485.315.425.422.07%19,530
Apr 1, 20265.095.395.095.315.314.73%20,455
Mar 30, 20265.015.485.015.075.07-2.50%65,695
Mar 27, 20265.395.395.185.205.20-2.99%65,993
Mar 25, 20265.465.615.265.365.36-1.83%92,277
Mar 24, 20265.705.875.115.465.46-3.53%37,311
Mar 23, 20265.806.005.395.665.66-5.67%97,577
Mar 20, 20265.956.095.956.006.00-0.66%72,929
Mar 19, 20266.106.105.906.046.041.00%13,452
Mar 18, 20266.126.185.955.985.980.50%26,393
Mar 17, 20266.196.195.905.955.95-0.17%27,408
Mar 16, 20266.126.135.815.965.96-0.67%70,902
Mar 13, 20265.916.135.916.006.00-1.15%225,875
Mar 12, 20266.206.295.996.076.07-1.46%109,686
Mar 11, 20266.076.206.076.166.16-0.16%111,572
Mar 10, 20266.296.296.086.176.17-1.12%27,075
Mar 9, 20266.586.586.076.246.24-1.27%25,674
Mar 6, 20266.576.576.066.326.321.77%49,777
Mar 5, 20266.056.566.056.216.213.33%35,575
Mar 4, 20266.026.405.996.016.01-4.91%121,405
Mar 2, 20266.256.786.006.326.32-3.66%48,780
Feb 27, 20266.816.816.406.566.56-1.35%59,466
Feb 26, 20266.426.766.306.656.652.62%17,345
Feb 25, 20266.536.706.306.486.48-0.46%14,191
Feb 24, 20266.816.816.486.516.51-1.36%18,531
Feb 23, 20266.486.816.486.606.60-0.15%113,300
Feb 20, 20266.506.786.416.616.61-52,539
Feb 19, 20266.786.806.576.616.61-0.60%33,716
Feb 18, 20266.616.926.616.656.650.61%36,032
Feb 17, 20266.616.926.606.616.61-54,194
Feb 16, 20266.916.916.516.616.61-3.08%119,447
Feb 13, 20267.147.146.706.826.82-1.16%52,735
Feb 12, 20267.007.176.846.906.90-1.43%31,556
Feb 11, 20267.157.256.857.007.00-3.71%129,163
Feb 10, 20267.507.507.107.277.270.28%65,849
Feb 9, 20267.367.547.207.257.25-1.49%35,348
Feb 6, 20267.457.597.257.367.36-3.16%7,200
Feb 5, 20268.148.147.307.607.604.54%27,376
Feb 4, 20266.887.486.887.277.275.67%46,556
Feb 3, 20267.077.196.806.886.88-0.29%37,972
Feb 2, 20267.047.306.366.906.90-3.50%75,435
Feb 1, 20267.317.317.107.157.15-0.42%6,726
Jan 30, 20267.187.267.017.187.180.70%17,458
Jan 29, 20267.207.357.057.137.13-34,701
Jan 28, 20267.077.447.077.137.130.85%24,637
Jan 27, 20267.747.746.907.077.07-4.97%76,711
Jan 23, 20267.797.797.407.447.44-0.53%9,320
Jan 22, 20267.357.837.127.487.480.81%15,692
Jan 21, 20267.488.007.107.427.42-1.07%44,202
Jan 20, 20267.757.907.267.507.50-2.09%59,195
Jan 19, 20267.848.047.607.667.66-2.54%30,747
Jan 16, 20267.947.957.797.867.86-0.25%43,822
Jan 14, 20268.128.127.677.887.88-1.01%33,829
Jan 13, 20267.808.257.727.967.96-2.33%53,580
Jan 12, 20268.008.278.008.158.15-1.45%6,786
Jan 9, 20268.268.308.218.278.27-0.24%6,139
Jan 8, 20268.288.788.208.298.29-0.36%13,864
Jan 7, 20268.218.998.138.328.320.24%23,532
Jan 6, 20268.118.598.118.308.301.34%11,972
Jan 5, 20268.318.338.018.198.19-1.44%17,065
Jan 2, 20268.708.708.138.318.31-2.12%33,181
Jan 1, 20268.238.648.058.498.493.16%14,217
Dec 31, 20258.498.748.158.238.23-1.67%20,375
Dec 30, 20258.038.558.028.378.374.36%31,656
Dec 29, 20258.068.438.008.028.02-0.50%60,637
Dec 26, 20257.868.487.868.068.06-3.12%29,323
Dec 24, 20258.578.708.138.328.32-4.81%23,534
Dec 23, 20258.249.858.068.748.746.46%49,819
Dec 22, 20257.968.227.518.218.211.86%41,347
Dec 19, 20258.018.157.978.068.060.62%12,282
Dec 18, 20258.258.257.958.018.01-1.35%20,964
Dec 17, 20258.118.268.058.128.12-0.98%14,161
Dec 16, 20258.068.308.008.208.20-0.24%8,216
Dec 15, 20258.088.228.018.228.221.73%9,960
Dec 12, 20258.108.298.018.088.080.12%9,587
Dec 11, 20258.108.298.008.078.07-2.18%20,674
Dec 10, 20257.908.497.908.258.251.73%11,940
Dec 9, 20258.098.578.008.118.110.25%15,168
Dec 8, 20258.658.907.378.098.09-5.93%60,456
Dec 5, 20258.768.968.508.608.60-3.26%23,026
Dec 4, 20258.748.958.748.898.891.83%6,900
Dec 3, 20258.759.088.708.738.73-1.80%15,223
Dec 2, 20258.829.108.828.898.89-1.22%17,616