Bansal Roofing Products Limited (BOM:538546)
India · Delayed Price · Currency is INR 165.05
-2.75 (-1.64%)
At close: Oct 6, 2026
Bansal Roofing Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 172.50 | 172.50 | 163.00 | 165.05 | 165.05 | -1.64% | 6,686 |
| Oct 5, 2026 | 166.10 | 171.80 | 166.10 | 167.80 | 167.80 | -0.39% | 2,546 |
| Oct 1, 2026 | 173.60 | 173.60 | 165.75 | 168.45 | 168.45 | -1.52% | 10,207 |
| Sep 30, 2026 | 166.00 | 174.00 | 163.25 | 171.05 | 171.05 | 4.81% | 15,976 |
| Sep 29, 2026 | 166.00 | 166.00 | 155.55 | 163.20 | 163.20 | -1.12% | 16,227 |
| Sep 28, 2026 | 173.45 | 173.45 | 162.45 | 165.05 | 165.05 | -1.23% | 19,840 |
| Sep 25, 2026 | 163.00 | 174.00 | 163.00 | 167.10 | 167.10 | 4.44% | 36,050 |
| Sep 24, 2026 | 159.00 | 162.50 | 154.10 | 160.00 | 160.00 | 1.04% | 12,062 |
| Sep 23, 2026 | 156.00 | 160.85 | 155.90 | 158.35 | 158.35 | 1.83% | 12,997 |
| Sep 22, 2026 | 158.90 | 158.90 | 153.30 | 155.50 | 155.50 | 0.29% | 5,018 |
| Sep 21, 2026 | 152.90 | 160.95 | 150.60 | 155.05 | 155.05 | -0.80% | 15,744 |
| Sep 18, 2026 | 154.00 | 158.15 | 150.00 | 156.30 | 156.30 | 1.92% | 9,953 |
| Sep 17, 2026 | 154.00 | 157.00 | 150.30 | 153.35 | 153.35 | 1.05% | 14,445 |
| Sep 16, 2026 | 145.00 | 154.00 | 145.00 | 151.75 | 151.75 | 0.83% | 12,955 |
| Sep 15, 2026 | 147.85 | 156.70 | 145.50 | 150.50 | 150.50 | 3.83% | 13,176 |
| Sep 11, 2026 | 155.90 | 155.90 | 141.45 | 144.95 | 144.95 | -4.26% | 11,770 |
| Sep 10, 2026 | 150.05 | 162.45 | 143.80 | 151.40 | 151.40 | 3.95% | 10,445 |
| Sep 9, 2026 | 152.00 | 152.00 | 135.05 | 145.65 | 145.65 | -4.24% | 29,663 |
| Sep 8, 2026 | 154.95 | 157.55 | 151.00 | 152.10 | 152.10 | -1.49% | 10,190 |
| Sep 7, 2026 | 154.00 | 158.05 | 152.50 | 154.40 | 154.40 | -1.69% | 8,539 |
| Sep 4, 2026 | 154.60 | 160.95 | 154.60 | 157.05 | 157.05 | -1.10% | 19,324 |
| Sep 3, 2026 | 154.50 | 161.50 | 152.05 | 158.80 | 158.80 | 6.29% | 28,387 |
| Sep 2, 2026 | 159.00 | 159.00 | 148.00 | 151.40 | 149.40 | -0.33% | 10,812 |
| Sep 1, 2026 | 155.85 | 159.75 | 148.15 | 151.90 | 149.89 | -2.44% | 19,622 |
| Aug 31, 2026 | 156.50 | 163.90 | 154.20 | 155.70 | 153.64 | -0.51% | 48,774 |
| Aug 28, 2026 | 150.00 | 160.00 | 149.25 | 156.50 | 154.43 | 5.25% | 41,078 |
| Aug 27, 2026 | 151.95 | 152.80 | 148.00 | 148.70 | 146.74 | -1.10% | 12,754 |
| Aug 26, 2026 | 146.70 | 152.00 | 141.00 | 150.35 | 148.36 | 3.37% | 43,836 |
| Aug 25, 2026 | 138.95 | 147.45 | 138.00 | 145.45 | 143.53 | 6.63% | 80,905 |
| Aug 24, 2026 | 137.05 | 138.95 | 134.00 | 136.40 | 134.60 | -0.11% | 26,909 |
| Aug 21, 2026 | 132.00 | 138.80 | 128.65 | 136.55 | 134.75 | 5.89% | 24,177 |
| Aug 20, 2026 | 125.00 | 131.30 | 123.20 | 128.95 | 127.25 | 3.99% | 10,275 |
| Aug 19, 2026 | 124.00 | 125.00 | 122.05 | 124.00 | 122.36 | 0.36% | 10,845 |
| Aug 18, 2026 | 129.95 | 129.95 | 122.50 | 123.55 | 121.92 | -4.22% | 21,053 |
| Aug 17, 2026 | 128.30 | 132.00 | 123.55 | 129.00 | 127.30 | -0.27% | 33,842 |
| Aug 14, 2026 | 133.95 | 134.60 | 127.10 | 129.35 | 127.64 | -3.22% | 14,134 |
| Aug 13, 2026 | 133.05 | 135.80 | 126.05 | 133.65 | 131.88 | 0.45% | 20,228 |
| Aug 12, 2026 | 130.50 | 133.95 | 127.15 | 133.05 | 131.29 | 1.29% | 14,970 |
| Aug 11, 2026 | 131.05 | 135.95 | 125.10 | 131.35 | 129.61 | -1.46% | 51,823 |
| Aug 10, 2026 | 134.00 | 140.00 | 131.05 | 133.30 | 131.54 | 3.65% | 80,758 |
| Aug 7, 2026 | 125.40 | 131.85 | 122.95 | 128.60 | 126.90 | 0.98% | 10,689 |
| Aug 6, 2026 | 129.85 | 131.95 | 126.25 | 127.35 | 125.67 | -1.74% | 6,889 |
| Aug 5, 2026 | 130.00 | 132.90 | 127.35 | 129.60 | 127.89 | -0.99% | 4,098 |
| Aug 4, 2026 | 132.05 | 133.95 | 128.50 | 130.90 | 129.17 | -1.17% | 15,766 |
| Aug 3, 2026 | 130.80 | 133.40 | 123.25 | 132.45 | 130.70 | 2.56% | 36,119 |
| Jul 31, 2026 | 128.80 | 130.75 | 125.00 | 129.15 | 127.44 | 0.27% | 12,710 |
| Jul 30, 2026 | 129.00 | 131.65 | 126.60 | 128.80 | 127.10 | - | 6,120 |
| Jul 29, 2026 | 127.05 | 130.00 | 124.20 | 128.80 | 127.10 | 1.98% | 7,873 |
| Jul 28, 2026 | 127.00 | 129.05 | 122.05 | 126.30 | 124.63 | 0.04% | 19,088 |
| Jul 27, 2026 | 121.70 | 128.55 | 120.85 | 126.25 | 124.58 | 5.03% | 21,578 |