Bansal Wire Industries Limited (NSE:BANSALWIRE)
India · Delayed Price · Currency is INR 322.50
+6.60 (2.09%)
Sep 24, 2026, 2:44 PM IST
Bansal Wire Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 316.10 | 330.00 | 316.10 | 323.30 | - | 2.34% | 155,859 |
| Sep 23, 2026 | 315.25 | 324.00 | 312.50 | 315.90 | 315.90 | 0.21% | 203,102 |
| Sep 22, 2026 | 318.95 | 319.95 | 313.50 | 315.25 | 315.25 | -0.27% | 45,581 |
| Sep 21, 2026 | 312.00 | 316.50 | 305.00 | 316.10 | 316.10 | 1.77% | 43,684 |
| Sep 18, 2026 | 310.40 | 320.00 | 306.30 | 310.60 | 310.60 | -0.85% | 81,678 |
| Sep 17, 2026 | 309.10 | 314.70 | 304.00 | 313.25 | 313.25 | 1.99% | 50,724 |
| Sep 16, 2026 | 302.05 | 308.95 | 292.55 | 307.15 | 307.15 | 1.14% | 96,192 |
| Sep 15, 2026 | 307.90 | 311.90 | 298.00 | 303.70 | 303.70 | -1.83% | 82,917 |
| Sep 11, 2026 | 309.95 | 311.00 | 305.10 | 309.35 | 309.35 | -0.66% | 36,627 |
| Sep 10, 2026 | 306.00 | 312.80 | 305.40 | 311.40 | 311.40 | 2.32% | 59,609 |
| Sep 9, 2026 | 312.00 | 318.65 | 302.20 | 304.35 | 304.35 | -3.35% | 257,221 |
| Sep 8, 2026 | 320.00 | 321.00 | 312.45 | 314.90 | 314.90 | -0.79% | 77,638 |
| Sep 7, 2026 | 315.00 | 321.65 | 315.00 | 317.40 | 317.40 | 0.76% | 51,358 |
| Sep 4, 2026 | 319.00 | 322.75 | 313.25 | 315.00 | 315.00 | -1.25% | 63,070 |
| Sep 3, 2026 | 322.90 | 322.90 | 316.80 | 319.00 | 319.00 | -0.23% | 61,033 |
| Sep 2, 2026 | 316.10 | 321.60 | 316.10 | 319.75 | 319.75 | - | 39,275 |
| Sep 1, 2026 | 315.15 | 321.70 | 315.15 | 319.75 | 319.75 | 0.98% | 43,459 |
| Aug 31, 2026 | 320.00 | 320.95 | 312.20 | 316.65 | 316.65 | -0.42% | 42,499 |
| Aug 28, 2026 | 319.30 | 320.90 | 317.00 | 318.00 | 318.00 | 0.33% | 23,351 |
| Aug 27, 2026 | 320.50 | 326.00 | 315.35 | 316.95 | 316.95 | -1.11% | 37,906 |
| Aug 26, 2026 | 320.55 | 323.10 | 317.10 | 320.50 | 320.50 | 0.74% | 53,352 |
| Aug 25, 2026 | 319.20 | 322.25 | 315.60 | 318.15 | 318.15 | -1.16% | 65,662 |
| Aug 24, 2026 | 321.60 | 325.75 | 319.60 | 321.90 | 321.90 | -0.12% | 44,235 |
| Aug 21, 2026 | 324.00 | 331.00 | 320.15 | 322.30 | 322.30 | -0.14% | 58,432 |
| Aug 20, 2026 | 323.05 | 325.00 | 319.15 | 322.75 | 322.75 | -0.03% | 66,027 |
| Aug 19, 2026 | 323.65 | 324.50 | 320.00 | 322.85 | 322.85 | 0.58% | 44,770 |
| Aug 18, 2026 | 326.75 | 326.75 | 317.65 | 321.00 | 321.00 | -0.85% | 83,094 |
| Aug 17, 2026 | 320.45 | 327.60 | 318.00 | 323.75 | 323.75 | 1.73% | 115,942 |
| Aug 14, 2026 | 325.95 | 325.95 | 316.60 | 318.25 | 318.25 | -1.64% | 58,785 |
| Aug 13, 2026 | 325.70 | 326.85 | 318.60 | 323.55 | 323.55 | 0.17% | 153,467 |
| Aug 12, 2026 | 326.90 | 333.00 | 319.90 | 323.00 | 323.00 | 0.97% | 203,013 |
| Aug 11, 2026 | 324.95 | 327.20 | 317.85 | 319.90 | 319.90 | -0.82% | 82,010 |
| Aug 10, 2026 | 340.00 | 340.00 | 320.70 | 322.55 | 322.55 | -2.90% | 149,771 |
| Aug 7, 2026 | 333.25 | 340.75 | 331.00 | 332.20 | 332.20 | 0.33% | 284,713 |
| Aug 6, 2026 | 324.20 | 341.00 | 322.60 | 331.10 | 331.10 | 3.36% | 512,649 |
| Aug 5, 2026 | 318.00 | 327.50 | 316.15 | 320.35 | 320.35 | 1.80% | 377,085 |
| Aug 4, 2026 | 318.50 | 327.70 | 312.00 | 314.70 | 314.70 | -1.19% | 166,136 |
| Aug 3, 2026 | 315.00 | 320.00 | 315.00 | 318.50 | 318.50 | 1.22% | 54,172 |
| Jul 31, 2026 | 319.65 | 319.65 | 310.35 | 314.65 | 314.65 | -0.13% | 71,955 |
| Jul 30, 2026 | 312.50 | 319.45 | 312.50 | 315.05 | 315.05 | -1.04% | 86,560 |
| Jul 29, 2026 | 310.10 | 320.95 | 309.20 | 318.35 | 318.35 | 2.98% | 105,140 |
| Jul 28, 2026 | 316.50 | 319.95 | 307.50 | 309.15 | 309.15 | -2.31% | 183,782 |
| Jul 27, 2026 | 325.60 | 326.00 | 315.10 | 316.45 | 316.45 | -2.33% | 83,438 |
| Jul 24, 2026 | 308.00 | 325.00 | 307.20 | 324.00 | 324.00 | 5.45% | 264,854 |
| Jul 23, 2026 | 305.90 | 325.00 | 302.00 | 307.25 | 307.25 | -2.46% | 452,821 |
| Jul 22, 2026 | 339.90 | 351.85 | 303.70 | 315.00 | 315.00 | -5.50% | 1,362,831 |
| Jul 21, 2026 | 319.00 | 340.00 | 317.05 | 333.35 | 333.35 | 4.96% | 320,398 |
| 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 |