Bansal Wire Industries Limited (BOM:544209)
India · Delayed Price · Currency is INR 276.00
-1.85 (-0.67%)
At close: Feb 13, 2026
Bansal Wire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 306.25 | 311.15 | 304.60 | 308.00 | 308.00 | -0.84% | 1,826 |
| Dec 26, 2025 | 310.85 | 315.30 | 309.05 | 310.60 | 310.60 | -0.16% | 1,816 |
| Dec 24, 2025 | 312.65 | 313.70 | 310.00 | 311.10 | 311.10 | -0.88% | 469 |
| Dec 23, 2025 | 311.80 | 315.00 | 310.50 | 313.85 | 313.85 | 0.02% | 2,861 |
| Dec 22, 2025 | 311.70 | 315.00 | 311.70 | 313.80 | 313.80 | 0.69% | 1,004 |
| Dec 19, 2025 | 310.55 | 313.00 | 308.00 | 311.65 | 311.65 | -0.11% | 1,611 |
| Dec 18, 2025 | 310.35 | 313.20 | 308.00 | 312.00 | 312.00 | -0.46% | 744 |
| Dec 17, 2025 | 297.05 | 319.05 | 297.05 | 313.45 | 313.45 | -0.21% | 745 |
| Dec 16, 2025 | 317.05 | 317.05 | 312.00 | 314.10 | 314.10 | -0.90% | 932 |
| Dec 15, 2025 | 318.00 | 318.45 | 313.35 | 316.95 | 316.95 | -0.33% | 1,895 |
| Dec 12, 2025 | 313.00 | 319.90 | 313.00 | 318.00 | 318.00 | 0.90% | 1,170 |
| Dec 11, 2025 | 316.00 | 318.10 | 312.00 | 315.15 | 315.15 | -0.60% | 2,634 |
| Dec 10, 2025 | 316.50 | 319.65 | 313.80 | 317.05 | 317.05 | 0.17% | 6,358 |
| Dec 9, 2025 | 312.05 | 318.30 | 304.55 | 316.50 | 316.50 | 1.88% | 2,309 |
| Dec 8, 2025 | 316.60 | 322.10 | 309.65 | 310.65 | 310.65 | -3.66% | 3,048 |
| Dec 5, 2025 | 317.60 | 329.50 | 317.60 | 322.45 | 322.45 | -0.43% | 2,453 |
| Dec 4, 2025 | 319.40 | 334.00 | 315.00 | 323.85 | 323.85 | 1.41% | 19,377 |