Bansal Roofing Products Limited (BOM:538546)
India · Delayed Price · Currency is INR 101.40
-3.60 (-3.43%)
At close: Jan 20, 2026
Bansal Roofing Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 105.10 | 106.95 | 103.30 | 105.90 | 105.90 | -0.09% | 3,455 |
| Jan 6, 2026 | 105.05 | 107.00 | 103.25 | 106.00 | 106.00 | 0.86% | 4,923 |
| Jan 5, 2026 | 106.70 | 107.50 | 103.35 | 105.10 | 105.10 | 1.45% | 7,165 |
| Jan 2, 2026 | 103.20 | 105.00 | 103.20 | 103.60 | 103.60 | -0.29% | 4,450 |
| Jan 1, 2026 | 105.65 | 105.65 | 103.20 | 103.90 | 103.90 | -0.76% | 609 |
| Dec 31, 2025 | 101.05 | 105.85 | 101.05 | 104.70 | 104.70 | 0.77% | 6,185 |
| Dec 30, 2025 | 104.10 | 106.35 | 103.30 | 103.90 | 103.90 | -0.19% | 981 |
| Dec 29, 2025 | 106.80 | 106.80 | 103.30 | 104.10 | 104.10 | -1.00% | 4,668 |
| Dec 26, 2025 | 105.05 | 107.65 | 105.00 | 105.15 | 105.15 | 0.05% | 2,529 |
| Dec 24, 2025 | 106.70 | 109.80 | 105.00 | 105.10 | 105.10 | -0.38% | 5,253 |
| Dec 23, 2025 | 106.85 | 107.00 | 105.00 | 105.50 | 105.50 | 1.49% | 3,848 |
| Dec 22, 2025 | 103.20 | 108.40 | 103.20 | 103.95 | 103.95 | -0.62% | 10,237 |
| Dec 19, 2025 | 107.90 | 108.50 | 103.65 | 104.60 | 104.60 | -0.62% | 9,925 |
| Dec 18, 2025 | 108.90 | 108.95 | 104.00 | 105.25 | 105.25 | -1.73% | 15,807 |
| Dec 17, 2025 | 109.00 | 109.85 | 105.60 | 107.10 | 107.10 | -0.88% | 8,552 |
| Dec 16, 2025 | 108.00 | 110.75 | 107.55 | 108.05 | 108.05 | 0.05% | 3,722 |
| Dec 15, 2025 | 108.95 | 110.30 | 106.00 | 108.00 | 108.00 | -1.82% | 4,837 |
| Dec 12, 2025 | 107.50 | 111.75 | 107.50 | 110.00 | 110.00 | 1.34% | 4,031 |
| Dec 11, 2025 | 111.00 | 111.95 | 107.00 | 108.55 | 108.55 | -0.09% | 4,535 |
| Dec 10, 2025 | 110.70 | 112.05 | 106.70 | 108.65 | 108.65 | 2.36% | 4,186 |
| Dec 9, 2025 | 103.00 | 109.25 | 103.00 | 106.15 | 106.15 | 0.47% | 3,540 |
| Dec 8, 2025 | 107.75 | 108.90 | 105.00 | 105.65 | 105.65 | -1.95% | 5,733 |
| Dec 5, 2025 | 108.00 | 112.00 | 107.35 | 107.75 | 107.75 | 0.09% | 4,006 |
| Dec 4, 2025 | 106.65 | 113.00 | 106.00 | 107.65 | 107.65 | 0.84% | 3,758 |
| Dec 3, 2025 | 108.10 | 110.95 | 106.30 | 106.75 | 106.75 | -1.25% | 4,139 |
| Dec 2, 2025 | 109.35 | 109.35 | 107.50 | 108.10 | 108.10 | -0.87% | 2,376 |
| Dec 1, 2025 | 113.65 | 113.65 | 106.00 | 109.05 | 109.05 | -1.67% | 3,635 |
| Nov 28, 2025 | 112.15 | 114.40 | 110.20 | 110.90 | 110.90 | -1.64% | 8,321 |
| Nov 27, 2025 | 113.00 | 114.35 | 112.05 | 112.75 | 112.75 | 0.22% | 337 |
| Nov 26, 2025 | 122.00 | 122.00 | 111.65 | 112.50 | 112.50 | 0.22% | 3,486 |
| Nov 25, 2025 | 113.30 | 114.90 | 111.40 | 112.25 | 112.25 | -1.45% | 5,971 |
| Nov 24, 2025 | 112.50 | 115.95 | 112.50 | 113.90 | 113.90 | -1.00% | 3,621 |
| Nov 21, 2025 | 115.00 | 118.00 | 112.05 | 115.05 | 115.05 | 0.70% | 7,839 |
| Nov 20, 2025 | 116.90 | 118.25 | 113.55 | 114.25 | 114.25 | -2.27% | 5,175 |
| Nov 19, 2025 | 118.50 | 118.50 | 115.05 | 116.90 | 116.90 | -1.06% | 2,568 |
| Nov 18, 2025 | 118.00 | 122.00 | 111.55 | 118.15 | 118.15 | -0.08% | 8,778 |
| Nov 17, 2025 | 115.00 | 119.45 | 114.95 | 118.25 | 118.25 | 3.86% | 10,500 |
| Nov 14, 2025 | 116.00 | 118.00 | 113.00 | 113.85 | 113.85 | -0.83% | 8,240 |
| Nov 13, 2025 | 116.00 | 120.85 | 113.00 | 114.80 | 114.80 | -0.69% | 9,535 |