Bansal Wire Industries Limited (NSE:BANSALWIRE)
India · Delayed Price · Currency is INR 318.05
-1.05 (-0.33%)
May 11, 2026, 3:29 PM IST
Bansal Wire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 326.85 | 328.20 | 317.75 | 319.10 | 319.10 | -2.22% | 71,765 |
| May 7, 2026 | 306.00 | 329.80 | 306.00 | 326.35 | 326.35 | 4.67% | 349,506 |
| May 6, 2026 | 306.00 | 313.50 | 300.30 | 311.80 | 311.80 | 4.14% | 134,115 |
| May 5, 2026 | 285.10 | 302.45 | 280.45 | 299.40 | 299.40 | 5.65% | 162,046 |
| May 4, 2026 | 296.55 | 298.60 | 281.60 | 283.40 | 283.40 | -4.41% | 115,055 |
| Apr 30, 2026 | 307.18 | 311.00 | 295.01 | 296.46 | 296.46 | -3.01% | 85,622 |
| Apr 29, 2026 | 305.00 | 318.00 | 302.00 | 305.66 | 305.66 | 0.68% | 864,140 |
| Apr 28, 2026 | 307.03 | 309.80 | 302.80 | 303.59 | 303.59 | -1.12% | 87,524 |
| Apr 27, 2026 | 302.98 | 311.39 | 302.98 | 307.03 | 307.03 | 1.38% | 36,958 |
| Apr 24, 2026 | 302.80 | 309.81 | 296.00 | 302.85 | 302.85 | -1.16% | 41,031 |
| Apr 23, 2026 | 313.46 | 313.49 | 305.00 | 306.40 | 306.40 | -2.25% | 31,926 |
| Apr 22, 2026 | 309.85 | 317.38 | 306.10 | 313.46 | 313.46 | 1.07% | 81,481 |
| Apr 21, 2026 | 310.00 | 314.12 | 307.00 | 310.13 | 310.13 | 0.36% | 90,274 |
| Apr 20, 2026 | 309.30 | 315.00 | 304.52 | 309.03 | 309.03 | 1.02% | 101,797 |
| Apr 17, 2026 | 304.00 | 313.48 | 302.03 | 305.90 | 305.90 | 0.80% | 121,567 |
| Apr 16, 2026 | 307.75 | 313.50 | 299.00 | 303.47 | 303.47 | -1.13% | 118,769 |
| Apr 15, 2026 | 294.00 | 314.00 | 287.41 | 306.93 | 306.93 | 7.01% | 503,497 |
| Apr 13, 2026 | 268.95 | 290.68 | 261.00 | 286.82 | 286.82 | 5.25% | 128,029 |
| Apr 10, 2026 | 268.99 | 274.50 | 266.42 | 272.52 | 272.52 | 2.66% | 67,187 |
| Apr 9, 2026 | 262.51 | 274.54 | 262.00 | 265.47 | 265.47 | -0.73% | 49,006 |
| Apr 8, 2026 | 270.00 | 279.00 | 262.00 | 267.42 | 267.42 | 5.40% | 99,480 |
| Apr 7, 2026 | 253.50 | 256.75 | 250.50 | 253.71 | 253.71 | 0.10% | 26,663 |
| Apr 6, 2026 | 255.00 | 260.39 | 251.05 | 253.45 | 253.45 | 0.51% | 71,065 |
| Apr 2, 2026 | 234.79 | 258.26 | 227.41 | 252.17 | 252.17 | 7.40% | 557,660 |
| Apr 1, 2026 | 238.99 | 238.99 | 230.88 | 234.79 | 234.79 | 4.37% | 56,745 |
| Mar 30, 2026 | 228.65 | 237.00 | 222.50 | 224.95 | 224.95 | -5.08% | 193,090 |
| Mar 27, 2026 | 245.00 | 248.45 | 235.05 | 237.00 | 237.00 | -3.17% | 105,398 |
| Mar 25, 2026 | 245.05 | 252.50 | 243.00 | 244.75 | 244.75 | 0.60% | 91,446 |
| Mar 24, 2026 | 245.00 | 247.10 | 236.25 | 243.30 | 243.30 | 3.86% | 395,430 |
| Mar 23, 2026 | 249.50 | 252.85 | 230.00 | 234.25 | 234.25 | -5.37% | 97,014 |
| Mar 20, 2026 | 252.65 | 255.45 | 245.00 | 247.55 | 247.55 | -2.02% | 73,809 |
| Mar 19, 2026 | 251.00 | 255.00 | 250.55 | 252.65 | 252.65 | -2.85% | 22,928 |
| Mar 18, 2026 | 252.20 | 261.25 | 250.00 | 260.05 | 260.05 | 2.87% | 84,063 |
| Mar 17, 2026 | 256.00 | 265.45 | 249.00 | 252.80 | 252.80 | 0.44% | 82,782 |
| Mar 16, 2026 | 240.00 | 263.25 | 229.05 | 251.70 | 251.70 | 5.16% | 321,198 |
| Mar 13, 2026 | 245.30 | 249.40 | 232.60 | 239.35 | 239.35 | -2.43% | 98,556 |
| Mar 12, 2026 | 249.80 | 251.50 | 228.20 | 245.30 | 245.30 | -0.87% | 236,350 |
| Mar 11, 2026 | 249.95 | 253.15 | 246.00 | 247.45 | 247.45 | -0.22% | 88,867 |
| Mar 10, 2026 | 249.95 | 250.25 | 243.05 | 248.00 | 248.00 | 1.27% | 64,180 |
| Mar 9, 2026 | 241.00 | 250.05 | 240.15 | 244.90 | 244.90 | -1.71% | 71,096 |
| Mar 6, 2026 | 246.05 | 258.00 | 245.10 | 249.15 | 249.15 | 1.26% | 78,546 |
| Mar 5, 2026 | 242.00 | 248.95 | 239.00 | 246.05 | 246.05 | -0.22% | 111,737 |
| Mar 4, 2026 | 250.00 | 251.90 | 245.00 | 246.60 | 246.60 | -3.45% | 51,724 |
| Mar 2, 2026 | 252.00 | 259.00 | 250.10 | 255.40 | 255.40 | -2.72% | 53,579 |
| Feb 27, 2026 | 265.20 | 268.40 | 261.15 | 262.55 | 262.55 | -1.00% | 17,462 |
| Feb 26, 2026 | 266.00 | 269.40 | 263.25 | 265.20 | 265.20 | -0.56% | 18,115 |
| Feb 25, 2026 | 269.00 | 272.65 | 266.20 | 266.70 | 266.70 | -0.86% | 32,659 |
| Feb 24, 2026 | 274.95 | 275.00 | 264.50 | 269.00 | 269.00 | -0.70% | 26,840 |
| Feb 23, 2026 | 273.00 | 273.00 | 267.00 | 270.90 | 270.90 | 1.25% | 26,315 |
| Feb 20, 2026 | 267.40 | 272.50 | 266.80 | 267.55 | 267.55 | -1.45% | 37,918 |