Bansal Wire Industries Limited (NSE:BANSALWIRE)
India · Delayed Price · Currency is INR 61.15
-1.55 (-2.47%)
Oct 21, 2026, 3:29 PM IST
Bansal Wire Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 62.05 | 63.10 | 55.60 | 61.15 | 61.15 | -2.47% | 3,664,981 |
| Oct 19, 2026 | 60.00 | 63.95 | 58.95 | 62.70 | 62.70 | 1.70% | 566,235 |
| Oct 16, 2026 | 66.95 | 66.95 | 61.00 | 61.65 | 61.65 | -2.33% | 439,064 |
| Oct 15, 2026 | 63.14 | 64.40 | 62.90 | 63.12 | 63.12 | 0.51% | 1,079,300 |
| Oct 14, 2026 | 63.81 | 63.97 | 62.42 | 62.80 | 62.80 | -1.32% | 402,460 |
| Oct 13, 2026 | 64.20 | 64.20 | 62.52 | 63.64 | 63.64 | -0.50% | 351,975 |
| Oct 12, 2026 | 63.99 | 64.80 | 63.00 | 63.96 | 63.96 | 1.27% | 345,055 |
| Oct 9, 2026 | 62.96 | 64.85 | 62.01 | 63.16 | 63.16 | 0.83% | 321,455 |
| Oct 8, 2026 | 65.75 | 65.80 | 61.94 | 62.64 | 62.64 | -3.33% | 945,265 |
| Oct 7, 2026 | 65.56 | 66.18 | 64.03 | 64.80 | 64.80 | -0.52% | 550,555 |
| Oct 6, 2026 | 64.61 | 67.04 | 64.61 | 65.14 | 65.14 | 0.82% | 501,620 |
| Oct 5, 2026 | 64.60 | 65.54 | 64.20 | 64.61 | 64.61 | - | 203,395 |
| Oct 1, 2026 | 65.16 | 65.16 | 63.40 | 64.61 | 64.61 | -0.12% | 383,020 |
| Sep 30, 2026 | 66.07 | 66.79 | 64.40 | 64.69 | 64.69 | -1.28% | 548,405 |
| Sep 29, 2026 | 63.95 | 66.00 | 63.95 | 65.53 | 65.53 | 3.16% | 629,865 |
| Sep 28, 2026 | 64.43 | 67.00 | 62.12 | 63.52 | 63.52 | -1.18% | 1,632,255 |
| Sep 25, 2026 | 64.98 | 65.40 | 63.87 | 64.28 | 64.28 | -0.60% | 278,005 |
| Sep 24, 2026 | 63.22 | 66.00 | 63.22 | 64.67 | 64.67 | 2.36% | 1,118,640 |
| Sep 23, 2026 | 63.05 | 64.80 | 62.50 | 63.18 | 63.18 | 0.21% | 1,015,510 |
| Sep 22, 2026 | 63.79 | 63.99 | 62.70 | 63.05 | 63.05 | -0.27% | 227,905 |
| Sep 21, 2026 | 62.40 | 63.30 | 61.00 | 63.22 | 63.22 | 1.77% | 218,420 |
| Sep 18, 2026 | 62.08 | 64.00 | 61.26 | 62.12 | 62.12 | -0.85% | 408,390 |
| Sep 17, 2026 | 61.82 | 62.94 | 60.80 | 62.65 | 62.65 | 1.99% | 253,620 |
| Sep 16, 2026 | 60.41 | 61.79 | 58.51 | 61.43 | 61.43 | 1.14% | 480,960 |
| Sep 15, 2026 | 61.58 | 62.38 | 59.60 | 60.74 | 60.74 | -1.83% | 414,585 |
| Sep 11, 2026 | 61.99 | 62.20 | 61.02 | 61.87 | 61.87 | -0.66% | 183,135 |
| Sep 10, 2026 | 61.20 | 62.56 | 61.08 | 62.28 | 62.28 | 2.32% | 298,045 |
| Sep 9, 2026 | 62.40 | 63.73 | 60.44 | 60.87 | 60.87 | -3.35% | 1,286,105 |
| Sep 8, 2026 | 64.00 | 64.20 | 62.49 | 62.98 | 62.98 | -0.79% | 388,190 |
| Sep 7, 2026 | 63.00 | 64.33 | 63.00 | 63.48 | 63.48 | 0.76% | 256,790 |
| Sep 4, 2026 | 63.80 | 64.55 | 62.65 | 63.00 | 63.00 | -1.25% | 315,350 |
| Sep 3, 2026 | 64.58 | 64.58 | 63.36 | 63.80 | 63.80 | -0.23% | 305,165 |
| Sep 2, 2026 | 63.22 | 64.32 | 63.22 | 63.95 | 63.95 | - | 196,375 |
| Sep 1, 2026 | 63.03 | 64.34 | 63.03 | 63.95 | 63.95 | 0.98% | 217,295 |
| Aug 31, 2026 | 64.00 | 64.19 | 62.44 | 63.33 | 63.33 | -0.42% | 212,495 |
| Aug 28, 2026 | 63.86 | 64.18 | 63.40 | 63.60 | 63.60 | 0.33% | 116,755 |
| Aug 27, 2026 | 64.10 | 65.20 | 63.07 | 63.39 | 63.39 | -1.11% | 189,530 |
| Aug 26, 2026 | 64.11 | 64.62 | 63.42 | 64.10 | 64.10 | 0.74% | 266,760 |
| Aug 25, 2026 | 63.84 | 64.45 | 63.12 | 63.63 | 63.63 | -1.16% | 328,310 |
| Aug 24, 2026 | 64.32 | 65.15 | 63.92 | 64.38 | 64.38 | -0.12% | 221,175 |
| Aug 21, 2026 | 64.80 | 66.20 | 64.03 | 64.46 | 64.46 | -0.14% | 292,160 |
| Aug 20, 2026 | 64.61 | 65.00 | 63.83 | 64.55 | 64.55 | -0.03% | 330,135 |
| Aug 19, 2026 | 64.73 | 64.90 | 64.00 | 64.57 | 64.57 | 0.58% | 223,850 |
| Aug 18, 2026 | 65.35 | 65.35 | 63.53 | 64.20 | 64.20 | -0.85% | 415,470 |
| Aug 17, 2026 | 64.09 | 65.52 | 63.60 | 64.75 | 64.75 | 1.73% | 579,710 |
| Aug 14, 2026 | 65.19 | 65.19 | 63.32 | 63.65 | 63.65 | -1.64% | 293,925 |
| Aug 13, 2026 | 65.14 | 65.37 | 63.72 | 64.71 | 64.71 | 0.17% | 767,335 |
| Aug 12, 2026 | 65.38 | 66.60 | 63.98 | 64.60 | 64.60 | 0.97% | 1,015,065 |
| Aug 11, 2026 | 64.99 | 65.44 | 63.57 | 63.98 | 63.98 | -0.82% | 410,050 |
| Aug 10, 2026 | 68.00 | 68.00 | 64.14 | 64.51 | 64.51 | -2.90% | 748,855 |