Bansal Roofing Products Limited (BOM:538546)
India · Delayed Price · Currency is INR 120.20
-0.85 (-0.70%)
At close: Apr 21, 2026
Bansal Roofing Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 119.95 | 122.70 | 118.50 | 119.55 | 119.55 | -0.54% | 12,117 |
| Apr 21, 2026 | 121.00 | 121.75 | 118.00 | 120.20 | 120.20 | -0.70% | 8,745 |
| Apr 20, 2026 | 122.75 | 124.95 | 116.05 | 121.05 | 121.05 | -1.38% | 14,581 |
| Apr 17, 2026 | 123.00 | 124.85 | 117.00 | 122.75 | 122.75 | -0.20% | 21,898 |
| Apr 16, 2026 | 123.85 | 126.75 | 121.25 | 123.00 | 123.00 | 0.04% | 6,052 |
| Apr 15, 2026 | 122.00 | 128.50 | 118.35 | 122.95 | 122.95 | 2.37% | 17,162 |
| Apr 13, 2026 | 120.15 | 122.75 | 119.10 | 120.10 | 120.10 | -3.15% | 8,710 |
| Apr 10, 2026 | 124.75 | 124.75 | 119.00 | 124.00 | 124.00 | 2.78% | 9,459 |
| Apr 9, 2026 | 123.95 | 126.95 | 119.00 | 120.65 | 120.65 | -2.66% | 14,227 |
| Apr 8, 2026 | 124.00 | 127.00 | 121.00 | 123.95 | 123.95 | 0.49% | 15,616 |
| Apr 7, 2026 | 124.00 | 124.40 | 122.00 | 123.35 | 123.35 | -0.68% | 4,487 |
| Apr 6, 2026 | 123.00 | 126.95 | 120.90 | 124.20 | 124.20 | -0.96% | 9,750 |
| Apr 2, 2026 | 120.15 | 127.00 | 118.10 | 125.40 | 125.40 | 2.28% | 26,778 |
| Apr 1, 2026 | 119.00 | 127.95 | 119.00 | 122.60 | 122.60 | 3.16% | 19,089 |
| Mar 30, 2026 | 119.10 | 127.00 | 116.00 | 118.85 | 118.85 | -0.21% | 10,573 |
| Mar 27, 2026 | 111.35 | 132.05 | 111.35 | 119.10 | 119.10 | 3.79% | 93,859 |
| Mar 25, 2026 | 106.55 | 119.20 | 106.05 | 114.75 | 114.75 | 7.85% | 17,612 |
| Mar 24, 2026 | 104.30 | 108.80 | 103.50 | 106.40 | 106.40 | 2.80% | 7,283 |
| Mar 23, 2026 | 109.75 | 109.75 | 102.00 | 103.50 | 103.50 | -5.69% | 10,347 |
| 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 |