Bansal Roofing Products Limited (BOM:538546)
India · Delayed Price · Currency is INR 124.15
+0.25 (0.20%)
At close: Jun 3, 2026
Bansal Roofing Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 123.55 | 127.80 | 118.60 | 124.15 | 124.15 | 0.20% | 6,680 |
| Jun 2, 2026 | 129.95 | 129.95 | 121.00 | 123.90 | 123.90 | -2.52% | 19,602 |
| Jun 1, 2026 | 130.95 | 131.00 | 125.00 | 127.10 | 127.10 | -2.19% | 13,056 |
| May 29, 2026 | 128.95 | 131.00 | 126.20 | 129.95 | 129.95 | 2.81% | 15,856 |
| May 27, 2026 | 128.00 | 128.25 | 124.40 | 126.40 | 126.40 | -0.86% | 9,683 |
| May 26, 2026 | 130.95 | 130.95 | 125.55 | 127.50 | 127.50 | -1.77% | 18,535 |
| May 25, 2026 | 129.95 | 134.90 | 129.00 | 129.80 | 129.80 | 2.41% | 43,213 |
| May 22, 2026 | 126.80 | 129.80 | 120.95 | 126.75 | 126.75 | 2.30% | 26,484 |
| May 21, 2026 | 116.95 | 126.95 | 116.95 | 123.90 | 123.90 | 5.22% | 19,255 |
| May 20, 2026 | 115.60 | 119.90 | 115.55 | 117.75 | 117.75 | 1.86% | 13,557 |
| May 19, 2026 | 116.85 | 118.35 | 114.30 | 115.60 | 115.60 | 0.22% | 8,386 |
| May 18, 2026 | 120.60 | 120.60 | 115.10 | 115.35 | 115.35 | -1.49% | 7,543 |
| May 15, 2026 | 120.70 | 120.70 | 114.20 | 117.10 | 117.10 | 0.17% | 14,404 |
| May 14, 2026 | 117.85 | 120.00 | 114.30 | 116.90 | 116.90 | - | 9,814 |
| May 13, 2026 | 119.00 | 120.00 | 115.10 | 116.90 | 116.90 | -0.76% | 4,991 |
| May 12, 2026 | 117.95 | 121.45 | 116.60 | 117.80 | 117.80 | - | 10,273 |
| May 11, 2026 | 119.00 | 120.10 | 115.55 | 117.80 | 117.80 | -1.55% | 7,016 |
| May 8, 2026 | 119.00 | 120.40 | 117.45 | 119.65 | 119.65 | 0.84% | 7,835 |
| May 7, 2026 | 122.00 | 122.00 | 116.10 | 118.65 | 118.65 | -1.54% | 15,309 |
| May 6, 2026 | 118.65 | 120.90 | 118.30 | 120.50 | 120.50 | 1.05% | 7,495 |
| May 5, 2026 | 120.00 | 120.95 | 118.30 | 119.25 | 119.25 | -0.87% | 7,168 |
| May 4, 2026 | 118.50 | 127.45 | 118.50 | 120.30 | 120.30 | -1.23% | 12,340 |
| Apr 30, 2026 | 118.20 | 124.00 | 117.95 | 121.80 | 121.80 | 3.09% | 6,759 |
| Apr 29, 2026 | 122.00 | 122.00 | 117.00 | 118.15 | 118.15 | -3.47% | 16,306 |
| Apr 28, 2026 | 119.00 | 125.00 | 119.00 | 122.40 | 122.40 | 2.90% | 8,347 |
| Apr 27, 2026 | 122.35 | 122.35 | 118.15 | 118.95 | 118.95 | -2.62% | 7,213 |
| Apr 24, 2026 | 121.95 | 122.95 | 119.00 | 122.15 | 122.15 | 0.66% | 5,649 |
| Apr 23, 2026 | 122.00 | 122.00 | 119.00 | 121.35 | 121.35 | 1.51% | 5,901 |
| 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% | 21,914 |
| 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 |