Bansal Wire Industries Limited (NSE:BANSALWIRE)
India · Delayed Price · Currency is INR 374.95
+7.30 (1.99%)
At close: Aug 19, 2025, 3:30 PM IST
Bansal Wire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 369.60 | 379.05 | 368.30 | 374.95 | - | 1.99% | 40,779 |
| Aug 18, 2025 | 370.60 | 374.80 | 365.50 | 367.65 | - | 0.01% | 51,384 |
| Aug 14, 2025 | 370.45 | 376.60 | 363.10 | 367.60 | - | -0.77% | 27,995 |
| Aug 13, 2025 | 364.05 | 373.90 | 364.05 | 370.45 | - | 1.01% | 47,290 |
| Aug 12, 2025 | 369.50 | 369.50 | 363.50 | 366.75 | - | 0.38% | 36,835 |
| Aug 11, 2025 | 367.00 | 368.80 | 358.80 | 365.35 | - | -0.45% | 66,343 |
| Aug 8, 2025 | 369.05 | 371.30 | 361.00 | 367.00 | - | -0.56% | 47,445 |
| Aug 7, 2025 | 371.05 | 377.50 | 366.10 | 369.05 | - | -2.33% | 71,788 |
| Aug 6, 2025 | 375.60 | 381.00 | 370.40 | 377.85 | - | 0.87% | 54,163 |
| Aug 5, 2025 | 380.05 | 386.75 | 373.00 | 374.60 | - | -1.78% | 83,951 |
| Aug 4, 2025 | 390.95 | 394.30 | 377.00 | 381.40 | - | -2.44% | 94,475 |
| Aug 1, 2025 | 393.50 | 405.00 | 389.05 | 390.95 | - | -1.45% | 36,792 |
| Jul 31, 2025 | 393.05 | 404.00 | 393.05 | 396.70 | - | -2.23% | 60,722 |
| Jul 30, 2025 | 410.15 | 412.85 | 404.15 | 405.75 | - | -1.07% | 40,464 |
| Jul 29, 2025 | 415.95 | 415.95 | 408.00 | 410.15 | - | -0.71% | 80,936 |
| Jul 28, 2025 | 402.00 | 418.50 | 402.00 | 413.10 | - | 0.82% | 136,139 |
| Jul 25, 2025 | 409.75 | 423.45 | 403.50 | 409.75 | - | -0.04% | 286,980 |
| Jul 24, 2025 | 396.00 | 417.90 | 387.45 | 409.90 | - | 4.06% | 205,754 |
| Jul 23, 2025 | 411.00 | 412.50 | 392.70 | 393.90 | - | -3.55% | 624,162 |
| Jul 22, 2025 | 427.10 | 434.30 | 405.20 | 408.40 | - | -2.13% | 298,530 |
| Jul 21, 2025 | 422.00 | 429.50 | 414.10 | 417.30 | - | -0.17% | 397,131 |
| Jul 18, 2025 | 417.05 | 422.70 | 410.30 | 418.00 | - | 0.50% | 227,888 |
| Jul 17, 2025 | 410.05 | 422.00 | 407.00 | 415.90 | - | 1.27% | 341,263 |
| Jul 16, 2025 | 412.00 | 413.45 | 406.60 | 410.70 | - | 0.50% | 104,083 |
| Jul 15, 2025 | 413.80 | 417.70 | 406.10 | 408.65 | - | -0.81% | 201,862 |
| Jul 14, 2025 | 411.05 | 422.85 | 409.00 | 412.00 | - | 1.57% | 484,161 |
| Jul 11, 2025 | 394.00 | 409.80 | 392.80 | 405.65 | - | 3.53% | 418,823 |
| Jul 10, 2025 | 388.00 | 393.50 | 385.55 | 391.80 | - | 1.66% | 136,216 |
| Jul 9, 2025 | 382.50 | 387.90 | 379.05 | 385.40 | - | 0.19% | 56,159 |
| Jul 8, 2025 | 386.75 | 388.00 | 382.60 | 384.65 | - | -0.08% | 35,349 |
| Jul 7, 2025 | 382.90 | 388.00 | 381.00 | 384.95 | - | 0.54% | 251,502 |
| Jul 4, 2025 | 381.05 | 389.00 | 379.85 | 382.90 | - | 0.42% | 84,581 |
| Jul 3, 2025 | 389.95 | 390.10 | 380.05 | 381.30 | - | -1.87% | 77,252 |
| Jul 2, 2025 | 392.70 | 393.95 | 387.10 | 388.55 | - | -0.10% | 151,610 |
| Jul 1, 2025 | 390.50 | 394.95 | 387.50 | 388.95 | - | -0.40% | 102,113 |
| Jun 30, 2025 | 390.50 | 395.95 | 388.60 | 390.50 | - | 0.01% | 133,282 |
| Jun 27, 2025 | 384.00 | 391.95 | 382.55 | 390.45 | - | 1.22% | 208,872 |
| Jun 26, 2025 | 388.55 | 390.45 | 384.10 | 385.75 | - | -0.55% | 60,536 |
| Jun 25, 2025 | 390.60 | 392.95 | 386.50 | 387.90 | - | -0.21% | 56,926 |
| Jun 24, 2025 | 394.00 | 395.00 | 384.15 | 388.70 | - | 0.23% | 113,677 |
| Jun 23, 2025 | 381.00 | 389.90 | 377.15 | 387.80 | - | 1.62% | 110,508 |
| Jun 20, 2025 | 380.00 | 384.05 | 373.00 | 381.60 | - | 2.37% | 213,623 |
| Jun 19, 2025 | 370.70 | 377.85 | 368.30 | 372.75 | - | -0.81% | 90,091 |
| Jun 18, 2025 | 372.95 | 382.45 | 364.50 | 375.80 | - | 1.25% | 141,601 |
| Jun 17, 2025 | 390.55 | 390.55 | 368.00 | 371.15 | - | -2.85% | 183,539 |
| Jun 16, 2025 | 376.00 | 384.55 | 376.00 | 382.05 | - | 0.17% | 125,093 |
| Jun 13, 2025 | 381.00 | 392.50 | 378.00 | 381.40 | - | -1.35% | 140,156 |
| Jun 12, 2025 | 398.70 | 402.00 | 383.10 | 386.60 | - | -2.11% | 631,970 |
| Jun 11, 2025 | 392.75 | 406.45 | 387.50 | 394.95 | - | 2.07% | 481,083 |
| Jun 10, 2025 | 387.00 | 391.30 | 384.05 | 386.95 | - | 0.38% | 75,929 |