Bansal Roofing Products Limited (BOM:538546)
India · Delayed Price · Currency is INR 109.75
-0.10 (-0.09%)
At close: Mar 20, 2026
Bansal Roofing Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 110.00 | 112.75 | 109.50 | 109.75 | 109.75 | -0.09% | 1,094 |
| Mar 19, 2026 | 109.05 | 110.90 | 106.10 | 109.85 | 109.85 | -0.72% | 1,971 |
| Mar 18, 2026 | 115.95 | 115.95 | 109.05 | 110.65 | 110.65 | -1.99% | 10,073 |
| Mar 17, 2026 | 112.00 | 116.00 | 111.30 | 112.90 | 112.90 | 1.39% | 4,727 |
| Mar 16, 2026 | 111.90 | 112.40 | 105.55 | 111.35 | 111.35 | 1.74% | 8,843 |
| Mar 13, 2026 | 110.05 | 113.25 | 109.00 | 109.45 | 109.45 | -2.06% | 5,096 |
| Mar 12, 2026 | 110.90 | 114.00 | 109.50 | 111.75 | 111.75 | 0.77% | 4,474 |
| Mar 11, 2026 | 111.05 | 114.05 | 110.55 | 110.90 | 110.90 | -2.33% | 3,459 |
| Mar 10, 2026 | 114.90 | 116.00 | 110.40 | 113.55 | 113.55 | 1.07% | 2,657 |
| Mar 9, 2026 | 114.00 | 114.05 | 110.00 | 112.35 | 112.35 | -1.75% | 4,005 |
| Mar 6, 2026 | 117.80 | 118.00 | 112.00 | 114.35 | 114.35 | 1.78% | 9,846 |
| Mar 5, 2026 | 112.95 | 114.95 | 110.25 | 112.35 | 112.35 | 0.04% | 6,696 |
| Mar 4, 2026 | 112.55 | 115.30 | 107.50 | 112.30 | 112.30 | -2.98% | 18,339 |
| Mar 2, 2026 | 112.00 | 117.25 | 111.50 | 115.75 | 115.75 | -3.22% | 11,605 |
| Feb 27, 2026 | 119.00 | 120.95 | 118.25 | 119.60 | 119.60 | 0.38% | 4,155 |
| Feb 26, 2026 | 119.95 | 121.95 | 117.20 | 119.15 | 119.15 | -0.33% | 7,775 |
| Feb 25, 2026 | 120.10 | 122.00 | 116.45 | 119.55 | 119.55 | -0.21% | 10,646 |
| Feb 24, 2026 | 117.00 | 124.45 | 117.00 | 119.80 | 119.80 | -0.75% | 6,619 |
| Feb 23, 2026 | 120.50 | 123.80 | 112.20 | 120.70 | 120.70 | 0.84% | 6,221 |
| Feb 20, 2026 | 121.90 | 122.50 | 119.00 | 119.70 | 119.70 | -1.20% | 3,712 |
| Feb 19, 2026 | 120.00 | 123.00 | 115.00 | 121.15 | 121.15 | 0.21% | 20,599 |
| Feb 18, 2026 | 122.00 | 122.95 | 117.60 | 120.90 | 120.90 | -0.17% | 4,046 |
| Feb 17, 2026 | 124.00 | 124.00 | 117.15 | 121.10 | 121.10 | 1.21% | 5,113 |
| Feb 16, 2026 | 124.00 | 124.00 | 117.25 | 119.65 | 119.65 | -0.71% | 5,820 |
| Feb 13, 2026 | 114.95 | 121.95 | 110.30 | 120.50 | 120.50 | 4.33% | 8,274 |
| Feb 12, 2026 | 120.00 | 124.00 | 107.10 | 115.50 | 115.50 | -5.52% | 22,817 |
| Feb 11, 2026 | 124.05 | 126.90 | 120.00 | 122.25 | 122.25 | -1.53% | 3,568 |
| Feb 10, 2026 | 127.80 | 129.00 | 123.00 | 124.15 | 124.15 | -2.74% | 5,000 |
| Feb 9, 2026 | 130.00 | 130.00 | 122.00 | 127.65 | 127.65 | 2.70% | 25,032 |
| Feb 6, 2026 | 116.35 | 127.00 | 116.35 | 124.30 | 124.30 | 6.83% | 33,802 |
| Feb 5, 2026 | 109.05 | 118.50 | 109.05 | 116.35 | 116.35 | 2.74% | 11,931 |
| Feb 4, 2026 | 114.10 | 118.00 | 111.05 | 113.25 | 113.25 | -3.45% | 10,327 |
| Feb 3, 2026 | 121.90 | 121.90 | 113.50 | 117.30 | 117.30 | 3.48% | 8,561 |
| Feb 2, 2026 | 116.80 | 118.50 | 112.50 | 113.35 | 113.35 | -3.82% | 6,294 |
| Feb 1, 2026 | 119.00 | 119.05 | 115.25 | 117.85 | 117.85 | 0.30% | 12,386 |
| Jan 30, 2026 | 115.00 | 119.00 | 111.00 | 117.50 | 117.50 | 4.17% | 9,996 |
| Jan 29, 2026 | 111.05 | 118.85 | 108.00 | 112.80 | 112.80 | 1.58% | 15,749 |
| Jan 28, 2026 | 111.80 | 114.75 | 107.00 | 111.05 | 111.05 | 1.14% | 29,609 |
| Jan 27, 2026 | 119.90 | 124.90 | 108.00 | 109.80 | 109.80 | 4.47% | 93,070 |
| Jan 23, 2026 | 100.50 | 106.75 | 100.50 | 105.10 | 105.10 | 1.01% | 9,484 |
| Jan 22, 2026 | 103.80 | 104.20 | 100.35 | 104.05 | 104.05 | 1.22% | 2,327 |
| Jan 21, 2026 | 103.55 | 104.20 | 98.10 | 102.80 | 102.80 | 1.38% | 11,119 |
| Jan 20, 2026 | 108.65 | 108.65 | 100.00 | 101.40 | 101.40 | -3.43% | 10,175 |
| Jan 19, 2026 | 103.00 | 107.80 | 103.00 | 105.00 | 105.00 | 0.10% | 2,912 |
| Jan 16, 2026 | 105.45 | 107.25 | 104.90 | 104.90 | 104.90 | -0.52% | 1,756 |
| Jan 14, 2026 | 103.20 | 106.55 | 103.20 | 105.45 | 105.45 | 0.72% | 1,983 |
| Jan 13, 2026 | 105.00 | 107.25 | 103.30 | 104.70 | 104.70 | -0.33% | 1,506 |
| Jan 12, 2026 | 105.55 | 107.10 | 104.50 | 105.05 | 105.05 | -2.78% | 3,379 |
| Jan 9, 2026 | 105.10 | 112.20 | 104.55 | 108.05 | 108.05 | 1.36% | 5,842 |
| Jan 8, 2026 | 104.00 | 109.00 | 104.00 | 106.60 | 106.60 | 0.66% | 8,887 |