Bansal Wire Industries Limited (NSE:BANSALWIRE)
India · Delayed Price · Currency is INR 337.00
+22.10 (7.02%)
Jun 29, 2026, 11:20 AM IST
Bansal Wire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |