NSE · BANARBEADS · stock
Banaras Beads Limited (BANARBEADS) stock price history
Every NSE trading session of Banaras Beads Limited from Dec 29, 2011 to Sep 28, 2026: 3,639 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BANARBEADS adjusted close, 2011 to 2026
- ₹154.41
- All time high, 2024
- ₹164.70
- 52 week high, ₹96.05 low
- 3,639
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BANARBEADS key facts
- Banaras Beads Limited (BANARBEADS) closed at ₹117.27 on Sep 28, 2026 on NSE.
- BANARBEADS's all time high close is ₹154.41, set on Dec 4, 2024; its all time low close is ₹18.33 on Jan 28, 2014.
- BANARBEADS's 52 week range is ₹96.05 to ₹164.70.
- BANARBEADS returned -5.5% over the year to Sep 28, 2026 and +97.1% over five years.
- Over ten years BANARBEADS returned +205%, +11.8% a year compounded.
- BANARBEADS's deepest drawdown was -73.7% from Jan 1, 2018 to Mar 13, 2020.
- DataCedar holds 3,639 daily sessions of BANARBEADS history from Dec 29, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BANARBEADS price chart, 2011 to 2026
BANARBEADS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +14.1% |
| 6 months | +18.0% |
| Year to date | -5.1% |
| 1 year | -5.5% |
| 3 years | +33.4% |
| 5 years | +97.1% |
| 10 years | +204.8% |
| Since Dec 29, 2011 | +472.4% |
| Compound annual growth, 14.7 years | +12.6% |
BANARBEADS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹154.41 on Dec 4, 2024
- All time low close
- ₹18.33 on Jan 28, 2014
- 52 week high
- ₹164.70 on Oct 30, 2025
- 52 week low
- ₹96.05 on Jun 10, 2026
- Deepest drawdown
- -73.7% from Jan 1, 2018 to Mar 13, 2020, recovered Jan 13, 2022
- Best single session
- +20.0% on Nov 12, 2014
- Worst single session
- -19.9% on Feb 26, 2013
- Volatility, 1 year annualised
- 46.1%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2011
- 5.7×
- Best calendar year
- 2020, +97%
- Worst calendar year
- 2018, -48%
BANARBEADS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 29, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹128.00 | ₹134.40 | ₹96.05 | ₹117.27 | -7.1% | 947.7K | 184 |
| 2025 | ₹122.80 | ₹164.70 | ₹97.00 | ₹126.25 | +3.6% | 4.4M | 249 |
| 2024 | ₹91.27 | ₹166.67 | ₹80.33 | ₹121.83 | +32.1% | 16.3M | 246 |
| 2023 | ₹75.38 | ₹102.70 | ₹68.50 | ₹92.23 | +23.1% | 6M | 245 |
| 2022 | ₹73.97 | ₹107.09 | ₹61.58 | ₹74.91 | +3.9% | 11M | 248 |
| 2021 | ₹52.34 | ₹92.01 | ₹40.36 | ₹72.09 | +36.3% | 13.4M | 248 |
| 2020 | ₹26.68 | ₹65.06 | ₹21.12 | ₹52.89 | +96.6% | 4.1M | 251 |
| 2019 | ₹46.74 | ₹56.93 | ₹23.78 | ₹26.91 | -37.1% | 1.3M | 243 |
| 2018 | ₹85.31 | ₹99.45 | ₹36.96 | ₹42.75 | -48.4% | 2.1M | 246 |
| 2017 | ₹52.27 | ₹92.52 | ₹44.99 | ₹82.88 | +58.5% | 6.7M | 248 |
| 2016 | ₹42.83 | ₹58.29 | ₹30.27 | ₹52.27 | +24.3% | 1.7M | 246 |
| 2015 | ₹37.60 | ₹56.59 | ₹21.29 | ₹42.06 | +9.4% | 874.8K | 246 |
| 2014 | ₹22.57 | ₹53.91 | ₹18.33 | ₹38.44 | +70.3% | 824.9K | 244 |
| 2013 | ₹21.88 | ₹42.63 | ₹21.88 | ₹22.57 | +3.2% | 5.8K | 248 |
| 2012 | ₹20.49 | ₹26.96 | ₹19.92 | ₹21.88 | +6.8% | 5.1K | 245 |
| 2011 | ₹20.49 | ₹20.49 | ₹20.49 | ₹20.49 | n/a | 13 | 2 |
BANARBEADS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹117.27 | +2.3% |
| August 2026 | ₹114.67 | -0.5% |
| July 2026 | ₹115.29 | +14.5% |
| June 2026 | ₹100.71 | -6.2% |
| May 2026 | ₹107.39 | -4.7% |
| April 2026 | ₹112.65 | +10.2% |
| March 2026 | ₹102.26 | -15.9% |
| February 2026 | ₹121.59 | +7.9% |
| January 2026 | ₹112.71 | -10.7% |
| December 2025 | ₹126.25 | -3.2% |
| November 2025 | ₹130.47 | -8.4% |
| October 2025 | ₹142.43 | +4.2% |
About the BANARBEADS data
Daily bars. 3,639 sessions from Dec 29, 2011 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BANARBEADS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- BALMLAWRIE Balmer Lawrie & Company Limited
- BALPHARMA Bal Pharma Limited
- BALRAMCHIN Balrampur Chini Mills Limited
- BALUFORGE Balu Forge Industries Limited
- BANARISUG Bannari Amman Sugars Limited
- BANCOINDIA Banco Products (I) Limited
- BANDHANBNK Bandhan Bank Limited
- BANG Bang Overseas Limited
Common questions
BANARBEADS share price history
