Bansal Wire Industries Limited (NSE:BANSALWIRE)
India · Delayed Price · Currency is INR 324.25
+6.65 (2.09%)
Jul 21, 2026, 12:10 PM IST
Bansal Wire Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 319.00 | 328.60 | 317.05 | 325.50 | - | 2.49% | 56,621 |
| Jul 20, 2026 | 313.70 | 320.65 | 312.00 | 317.60 | 317.60 | 1.24% | 87,385 |
| Jul 17, 2026 | 316.30 | 316.50 | 308.05 | 313.70 | 313.70 | -0.82% | 148,135 |
| Jul 16, 2026 | 323.75 | 323.75 | 314.55 | 316.30 | 316.30 | -0.92% | 57,847 |
| Jul 15, 2026 | 313.30 | 328.90 | 313.30 | 319.25 | 319.25 | 1.35% | 95,599 |
| Jul 14, 2026 | 330.00 | 330.05 | 312.80 | 315.00 | 315.00 | -4.37% | 185,693 |
| Jul 13, 2026 | 331.20 | 338.00 | 327.25 | 329.40 | 329.40 | -0.54% | 119,671 |
| Jul 10, 2026 | 328.00 | 336.80 | 327.00 | 331.20 | 331.20 | 1.25% | 152,284 |
| Jul 9, 2026 | 330.00 | 340.00 | 326.00 | 327.10 | 327.10 | -0.94% | 246,052 |
| Jul 8, 2026 | 351.00 | 351.85 | 328.00 | 330.20 | 330.20 | -6.76% | 295,471 |
| Jul 7, 2026 | 365.20 | 365.65 | 352.00 | 354.15 | 354.15 | -2.34% | 102,742 |
| Jul 6, 2026 | 367.35 | 370.00 | 357.00 | 362.65 | 362.65 | -0.86% | 173,779 |
| Jul 3, 2026 | 347.65 | 370.00 | 342.55 | 365.80 | 365.80 | 6.24% | 597,812 |
| Jul 2, 2026 | 354.00 | 359.50 | 342.10 | 344.30 | 344.30 | -2.74% | 246,979 |
| Jul 1, 2026 | 349.95 | 361.90 | 348.00 | 354.00 | 354.00 | 4.01% | 642,350 |
| Jun 30, 2026 | 334.00 | 349.90 | 334.00 | 340.35 | 340.35 | 1.96% | 534,405 |
| Jun 29, 2026 | 325.00 | 345.00 | 325.00 | 333.80 | 333.80 | 6.00% | 1,092,225 |
| Jun 25, 2026 | 321.00 | 325.00 | 312.70 | 314.90 | 314.90 | -0.02% | 108,360 |
| Jun 24, 2026 | 320.05 | 324.60 | 312.00 | 314.95 | 314.95 | -0.91% | 129,867 |
| Jun 23, 2026 | 309.70 | 320.95 | 308.20 | 317.85 | 317.85 | 2.65% | 189,887 |
| Jun 22, 2026 | 306.75 | 310.30 | 304.80 | 309.65 | 309.65 | 0.95% | 31,596 |
| Jun 19, 2026 | 304.15 | 307.50 | 304.15 | 306.75 | 306.75 | 0.85% | 25,849 |
| Jun 18, 2026 | 309.00 | 309.00 | 298.00 | 304.15 | 304.15 | -1.01% | 23,844 |
| Jun 17, 2026 | 305.00 | 307.90 | 304.00 | 307.25 | 307.25 | 0.85% | 17,170 |
| Jun 16, 2026 | 314.00 | 316.25 | 302.50 | 304.65 | 304.65 | -2.81% | 95,188 |
| Jun 15, 2026 | 325.00 | 325.95 | 310.20 | 313.45 | 313.45 | 3.16% | 185,473 |
| Jun 12, 2026 | 290.00 | 305.15 | 290.00 | 303.85 | 303.85 | 5.10% | 54,960 |
| Jun 11, 2026 | 290.00 | 293.65 | 286.20 | 289.10 | 289.10 | -1.50% | 16,046 |
| Jun 10, 2026 | 297.15 | 304.00 | 291.20 | 293.50 | 293.50 | -2.81% | 18,302 |
| Jun 9, 2026 | 295.10 | 304.00 | 293.00 | 302.00 | 302.00 | 3.32% | 36,791 |
| Jun 8, 2026 | 307.00 | 307.00 | 290.00 | 292.30 | 292.30 | -4.34% | 90,976 |
| Jun 5, 2026 | 310.00 | 310.00 | 304.00 | 305.55 | 305.55 | -0.96% | 14,863 |
| Jun 4, 2026 | 312.00 | 312.45 | 308.00 | 308.50 | 308.50 | -0.48% | 15,312 |
| Jun 3, 2026 | 310.90 | 318.00 | 306.40 | 310.00 | 310.00 | 0.18% | 46,221 |
| Jun 2, 2026 | 316.00 | 316.00 | 303.55 | 309.45 | 309.45 | 0.34% | 15,617 |
| Jun 1, 2026 | 324.00 | 324.00 | 306.70 | 308.40 | 308.40 | -3.10% | 37,620 |
| May 29, 2026 | 328.90 | 329.00 | 316.00 | 318.25 | 318.25 | -3.00% | 48,996 |
| May 27, 2026 | 328.00 | 331.55 | 322.00 | 328.10 | 328.10 | 0.83% | 94,220 |
| May 26, 2026 | 320.55 | 329.25 | 315.65 | 325.40 | 325.40 | 1.51% | 157,700 |
| May 25, 2026 | 317.15 | 321.35 | 315.15 | 320.55 | 320.55 | 1.07% | 26,345 |
| May 22, 2026 | 323.00 | 324.15 | 315.65 | 317.15 | 317.15 | -0.98% | 27,099 |
| May 21, 2026 | 320.25 | 323.00 | 319.00 | 320.30 | 320.30 | 1.01% | 78,442 |
| May 20, 2026 | 305.00 | 319.00 | 304.05 | 317.10 | 317.10 | 0.65% | 57,761 |
| May 19, 2026 | 306.90 | 318.40 | 300.30 | 315.05 | 315.05 | 4.41% | 113,368 |
| May 18, 2026 | 299.70 | 303.95 | 297.35 | 301.75 | 301.75 | -0.72% | 63,437 |
| May 15, 2026 | 295.05 | 309.60 | 295.05 | 303.95 | 303.95 | 1.42% | 67,549 |
| May 14, 2026 | 303.00 | 305.05 | 296.95 | 299.70 | 299.70 | -0.42% | 25,827 |
| May 13, 2026 | 299.00 | 306.65 | 298.85 | 300.95 | 300.95 | 0.80% | 67,246 |
| May 12, 2026 | 319.00 | 319.00 | 297.15 | 298.55 | 298.55 | -5.72% | 100,778 |
| May 11, 2026 | 323.90 | 323.90 | 310.20 | 316.65 | 316.65 | -0.77% | 810,821 |