Bansal Wire Industries Limited (BOM:544209)
India · Delayed Price · Currency is INR 368.45
+2.65 (0.72%)
At close: Aug 18, 2025
Bansal Wire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 369.95 | 379.90 | 369.70 | 375.35 | 375.35 | 1.87% | 9,081 |
| Aug 18, 2025 | 371.70 | 373.95 | 366.15 | 368.45 | 368.45 | 0.72% | 2,417 |
| Aug 14, 2025 | 372.20 | 372.70 | 364.65 | 365.80 | 365.80 | -0.76% | 3,876 |
| Aug 13, 2025 | 367.65 | 373.95 | 365.50 | 368.60 | 368.60 | 0.45% | 9,865 |
| Aug 12, 2025 | 358.05 | 367.75 | 358.05 | 366.95 | 366.95 | 0.49% | 2,164 |
| Aug 11, 2025 | 367.00 | 367.30 | 359.00 | 365.15 | 365.15 | -0.56% | 5,551 |
| Aug 8, 2025 | 369.00 | 371.35 | 360.85 | 367.20 | 367.20 | -0.49% | 3,553 |
| Aug 7, 2025 | 371.00 | 374.90 | 366.15 | 369.00 | 369.00 | -2.02% | 2,918 |
| Aug 6, 2025 | 373.20 | 381.45 | 370.80 | 376.60 | 376.60 | 0.49% | 6,237 |
| Aug 5, 2025 | 399.80 | 399.80 | 373.55 | 374.75 | 374.75 | -1.81% | 4,809 |
| Aug 4, 2025 | 390.80 | 390.95 | 377.00 | 381.65 | 381.65 | -2.34% | 6,414 |
| Aug 1, 2025 | 398.20 | 399.50 | 390.00 | 390.80 | 390.80 | -1.39% | 1,300 |
| Jul 31, 2025 | 402.00 | 402.00 | 393.60 | 396.30 | 396.30 | -2.26% | 2,955 |
| Jul 30, 2025 | 410.00 | 412.00 | 404.20 | 405.45 | 405.45 | -1.19% | 6,589 |
| Jul 29, 2025 | 411.00 | 415.00 | 407.70 | 410.35 | 410.35 | -0.75% | 14,172 |
| Jul 28, 2025 | 399.05 | 418.35 | 399.05 | 413.45 | 413.45 | 0.84% | 12,136 |
| Jul 25, 2025 | 412.85 | 421.55 | 402.75 | 410.00 | 410.00 | 0.11% | 22,501 |
| Jul 24, 2025 | 397.95 | 417.80 | 387.00 | 409.55 | 409.55 | 3.89% | 35,196 |
| Jul 23, 2025 | 411.05 | 412.25 | 392.85 | 394.20 | 394.20 | -3.56% | 424,488 |
| Jul 22, 2025 | 424.00 | 431.95 | 405.60 | 408.75 | 408.75 | -2.13% | 33,903 |
| Jul 21, 2025 | 418.20 | 429.45 | 414.60 | 417.65 | 417.65 | -0.18% | 41,903 |
| Jul 18, 2025 | 417.85 | 422.40 | 411.00 | 418.40 | 418.40 | 0.44% | 23,412 |
| Jul 17, 2025 | 407.00 | 421.60 | 407.00 | 416.55 | 416.55 | 1.38% | 18,687 |
| Jul 16, 2025 | 410.45 | 412.65 | 407.00 | 410.90 | 410.90 | 0.56% | 5,095 |
| Jul 15, 2025 | 415.00 | 416.30 | 406.65 | 408.60 | 408.60 | -0.77% | 5,717 |
| Jul 14, 2025 | 413.60 | 423.65 | 408.95 | 411.75 | 411.75 | 1.52% | 24,106 |
| Jul 11, 2025 | 394.00 | 409.90 | 393.25 | 405.60 | 405.60 | 3.47% | 58,010 |
| Jul 10, 2025 | 387.00 | 392.50 | 386.95 | 392.00 | 392.00 | 1.80% | 5,390 |
| Jul 9, 2025 | 382.65 | 387.15 | 379.85 | 385.05 | 385.05 | 0.25% | 3,897 |
| Jul 8, 2025 | 384.65 | 388.20 | 382.75 | 384.10 | 384.10 | -0.14% | 1,887 |
| Jul 7, 2025 | 382.20 | 388.00 | 381.50 | 384.65 | 384.65 | 0.67% | 2,274 |
| Jul 4, 2025 | 381.60 | 389.00 | 380.40 | 382.10 | 382.10 | 0.13% | 5,807 |
| Jul 3, 2025 | 388.10 | 388.25 | 380.55 | 381.60 | 381.60 | -1.66% | 2,458 |
| Jul 2, 2025 | 388.00 | 393.75 | 387.95 | 388.05 | 388.05 | -0.21% | 6,131 |
| Jul 1, 2025 | 392.90 | 394.55 | 387.25 | 388.85 | 388.85 | -0.42% | 1,713 |
| Jun 30, 2025 | 392.65 | 396.00 | 388.50 | 390.50 | 390.50 | 0.44% | 2,982 |
| Jun 27, 2025 | 382.10 | 392.00 | 382.10 | 388.80 | 388.80 | 0.75% | 8,911 |
| Jun 26, 2025 | 392.60 | 392.60 | 384.15 | 385.90 | 385.90 | -0.44% | 3,475 |
| Jun 25, 2025 | 391.20 | 392.65 | 386.75 | 387.60 | 387.60 | -0.40% | 6,030 |
| Jun 24, 2025 | 392.00 | 393.45 | 384.35 | 389.15 | 389.15 | 0.27% | 7,261 |
| Jun 23, 2025 | 389.00 | 389.95 | 377.10 | 388.10 | 388.10 | 1.98% | 6,359 |
| Jun 20, 2025 | 376.70 | 384.00 | 373.00 | 380.55 | 380.55 | 2.19% | 5,762 |
| Jun 19, 2025 | 362.00 | 377.35 | 362.00 | 372.40 | 372.40 | -1.01% | 3,923 |
| Jun 18, 2025 | 373.00 | 379.35 | 364.85 | 376.20 | 376.20 | 1.83% | 6,004 |
| Jun 17, 2025 | 388.70 | 388.70 | 367.15 | 369.45 | 369.45 | -3.30% | 4,989 |
| Jun 16, 2025 | 382.05 | 383.90 | 375.80 | 382.05 | 382.05 | 0.32% | 2,615 |
| Jun 13, 2025 | 385.00 | 391.45 | 377.90 | 380.85 | 380.85 | -1.39% | 3,319 |
| Jun 12, 2025 | 396.05 | 401.90 | 383.80 | 386.20 | 386.20 | -2.28% | 15,146 |
| Jun 11, 2025 | 400.00 | 404.90 | 389.60 | 395.20 | 395.20 | 2.44% | 12,975 |
| Jun 10, 2025 | 385.00 | 390.55 | 384.05 | 385.80 | 385.80 | 0.22% | 2,204 |