Bansal Wire Industries Limited (BOM:544209)
India · Delayed Price · Currency is INR 245.95
-0.70 (-0.28%)
At close: Mar 12, 2026
Bansal Wire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 251.20 | 252.80 | 244.90 | 246.65 | 246.65 | -0.08% | 2,507 |
| Mar 10, 2026 | 251.20 | 251.20 | 245.00 | 246.85 | 246.85 | 0.39% | 2,611 |
| Mar 9, 2026 | 246.00 | 247.70 | 239.00 | 245.90 | 245.90 | -2.09% | 1,125 |
| Mar 6, 2026 | 245.20 | 256.65 | 245.20 | 251.15 | 251.15 | 1.72% | 1,244 |
| Mar 5, 2026 | 245.00 | 248.40 | 240.00 | 246.90 | 246.90 | 0.39% | 1,378 |
| Mar 4, 2026 | 250.80 | 250.80 | 244.00 | 245.95 | 245.95 | -3.59% | 3,580 |
| Mar 2, 2026 | 255.00 | 259.60 | 249.20 | 255.10 | 255.10 | -2.82% | 2,836 |
| Feb 27, 2026 | 259.90 | 264.05 | 259.90 | 262.50 | 262.50 | -0.77% | 1,052 |
| Feb 26, 2026 | 275.00 | 275.00 | 262.80 | 264.55 | 264.55 | -0.38% | 1,068 |
| Feb 25, 2026 | 269.90 | 270.75 | 265.15 | 265.55 | 265.55 | -1.10% | 1,490 |
| Feb 24, 2026 | 272.90 | 272.90 | 265.00 | 268.50 | 268.50 | -0.76% | 1,333 |
| Feb 23, 2026 | 253.30 | 271.95 | 253.30 | 270.55 | 270.55 | 1.14% | 1,648 |
| Feb 20, 2026 | 270.55 | 271.70 | 267.35 | 267.50 | 267.50 | -1.44% | 2,137 |
| Feb 19, 2026 | 279.80 | 279.80 | 270.40 | 271.40 | 271.40 | -1.26% | 1,229 |
| Feb 18, 2026 | 274.00 | 277.90 | 267.15 | 274.85 | 274.85 | -0.33% | 3,027 |
| Feb 17, 2026 | 273.00 | 277.00 | 272.00 | 275.75 | 275.75 | 1.34% | 924 |
| Feb 16, 2026 | 278.00 | 281.00 | 269.80 | 272.10 | 272.10 | -1.41% | 2,848 |
| Feb 13, 2026 | 272.10 | 279.75 | 271.00 | 276.00 | 276.00 | -0.67% | 1,044 |
| Feb 12, 2026 | 279.15 | 281.00 | 273.45 | 277.85 | 277.85 | -0.32% | 1,641 |
| Feb 11, 2026 | 279.50 | 279.85 | 274.30 | 278.75 | 278.75 | 0.22% | 1,730 |
| Feb 10, 2026 | 275.60 | 279.40 | 275.25 | 278.15 | 278.15 | 1.20% | 3,254 |
| Feb 9, 2026 | 268.75 | 277.00 | 266.50 | 274.85 | 274.85 | 2.27% | 4,362 |
| Feb 6, 2026 | 272.00 | 275.00 | 266.20 | 268.75 | 268.75 | -1.54% | 1,289 |
| Feb 5, 2026 | 279.00 | 279.00 | 271.65 | 272.95 | 272.95 | -3.31% | 2,342 |
| Feb 4, 2026 | 277.10 | 282.50 | 275.85 | 282.30 | 282.30 | 1.91% | 1,865 |
| Feb 3, 2026 | 265.40 | 282.35 | 265.40 | 277.00 | 277.00 | 4.39% | 4,969 |
| Feb 2, 2026 | 267.90 | 270.00 | 260.00 | 265.35 | 265.35 | -0.06% | 2,701 |
| Feb 1, 2026 | 274.90 | 278.90 | 265.00 | 265.50 | 265.50 | -3.33% | 2,696 |
| Jan 30, 2026 | 265.05 | 278.45 | 265.05 | 274.65 | 274.65 | 1.52% | 3,767 |
| Jan 29, 2026 | 278.00 | 278.00 | 265.95 | 270.55 | 270.55 | -2.43% | 786,652 |
| Jan 28, 2026 | 259.40 | 279.95 | 258.15 | 277.30 | 277.30 | 8.30% | 9,207 |
| Jan 27, 2026 | 264.60 | 264.60 | 254.00 | 256.05 | 256.05 | -3.12% | 3,253 |
| Jan 23, 2026 | 275.45 | 276.30 | 261.95 | 264.30 | 264.30 | -3.80% | 5,628 |
| Jan 22, 2026 | 275.30 | 287.35 | 270.90 | 274.75 | 274.75 | -0.18% | 6,476 |
| Jan 21, 2026 | 284.20 | 285.60 | 272.75 | 275.25 | 275.25 | -4.58% | 4,285 |
| Jan 20, 2026 | 299.20 | 304.25 | 283.90 | 288.45 | 288.45 | -3.58% | 9,416 |
| Jan 19, 2026 | 304.40 | 304.40 | 297.10 | 299.15 | 299.15 | -1.81% | 2,173 |
| Jan 16, 2026 | 300.10 | 305.00 | 299.00 | 304.65 | 304.65 | 1.53% | 1,462 |
| Jan 14, 2026 | 299.90 | 302.35 | 299.00 | 300.05 | 300.05 | 0.08% | 2,085 |
| Jan 13, 2026 | 296.50 | 304.40 | 296.50 | 299.80 | 299.80 | 0.40% | 1,633 |
| Jan 12, 2026 | 294.85 | 302.50 | 292.90 | 298.60 | 298.60 | -0.90% | 7,554 |
| Jan 9, 2026 | 299.00 | 305.30 | 286.00 | 301.30 | 301.30 | -0.18% | 18,034 |
| Jan 8, 2026 | 305.15 | 305.30 | 300.70 | 301.85 | 301.85 | -1.42% | 3,664 |
| Jan 7, 2026 | 305.10 | 309.25 | 303.90 | 306.20 | 306.20 | 0.38% | 5,820 |
| Jan 6, 2026 | 308.00 | 308.00 | 304.15 | 305.05 | 305.05 | -1.13% | 2,849 |
| Jan 5, 2026 | 311.20 | 313.50 | 307.55 | 308.55 | 308.55 | -0.84% | 6,205 |
| Jan 2, 2026 | 335.00 | 335.00 | 309.90 | 311.15 | 311.15 | 1.95% | 67,565 |
| Jan 1, 2026 | 309.20 | 309.30 | 305.05 | 305.20 | 305.20 | -1.29% | 1,797 |
| Dec 31, 2025 | 305.10 | 309.25 | 305.00 | 309.20 | 309.20 | 1.21% | 3,274 |
| Dec 30, 2025 | 308.55 | 309.70 | 305.00 | 305.50 | 305.50 | -0.81% | 1,265 |