NSE:BANSWRAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	101.01	107.02	97.50	105.35	105.35	4.30%	72,086
Apr 1, 2026	99.99	103.36	97.85	101.01	101.01	5.12%	105,769
Mar 30, 2026	102.11	103.73	93.73	96.09	96.09	-6.46%	102,049
Mar 27, 2026	102.51	105.84	100.00	102.73	102.73	-2.95%	82,556
Mar 25, 2026	102.00	108.05	102.00	105.85	105.85	2.69%	160,637
Mar 24, 2026	111.95	111.95	101.55	103.08	103.08	-2.24%	78,556
Mar 23, 2026	111.05	111.10	104.87	105.44	105.44	-6.18%	45,571
Mar 20, 2026	112.59	113.55	111.76	112.38	112.38	0.92%	51,188
Mar 19, 2026	111.18	114.01	110.00	111.36	111.36	-0.76%	40,485
Mar 18, 2026	109.86	113.80	108.00	112.21	112.21	3.73%	54,966
Mar 17, 2026	109.39	109.97	106.80	108.18	108.18	-1.16%	23,885
Mar 16, 2026	112.02	112.07	109.14	109.45	109.45	-2.29%	22,114
Mar 13, 2026	112.26	115.14	103.22	112.02	112.02	0.12%	73,136
Mar 12, 2026	112.19	113.39	111.01	111.89	111.89	-2.26%	13,043
Mar 11, 2026	112.95	115.48	110.00	114.48	114.48	2.83%	40,913
Mar 10, 2026	111.19	113.58	110.07	111.33	111.33	1.15%	12,382
Mar 9, 2026	105.70	111.03	105.70	110.06	110.06	-0.50%	76,517
Mar 6, 2026	109.28	114.00	109.27	110.61	110.61	0.96%	28,025
Mar 5, 2026	109.99	110.74	108.41	109.56	109.56	0.48%	45,924
Mar 4, 2026	112.70	112.70	105.83	109.04	109.04	-4.35%	98,801
Mar 2, 2026	108.95	117.50	108.95	114.00	114.00	-0.71%	25,494
Feb 27, 2026	112.44	116.90	111.60	114.82	114.82	1.84%	22,322
Feb 26, 2026	114.48	114.50	112.50	112.74	112.74	-1.80%	7,774
Feb 25, 2026	112.92	115.76	110.02	114.81	114.81	4.36%	33,793
Feb 24, 2026	112.00	112.98	109.60	110.01	110.01	-1.89%	10,374
Feb 23, 2026	113.50	114.91	112.00	112.13	112.13	-1.28%	12,550
Feb 20, 2026	112.50	115.82	111.99	113.58	113.58	0.37%	21,956
Feb 19, 2026	116.14	116.57	112.50	113.16	113.16	-2.45%	13,281
Feb 18, 2026	117.83	118.12	114.76	116.00	116.00	-0.38%	36,411
Feb 17, 2026	117.40	119.96	115.00	116.44	116.44	-2.29%	50,771
Feb 16, 2026	123.45	123.45	118.25	119.17	119.17	-2.50%	14,568
Feb 13, 2026	118.05	125.58	117.22	122.22	122.22	1.42%	94,658
Feb 12, 2026	120.68	121.11	117.11	120.51	120.51	0.51%	24,011
Feb 11, 2026	122.00	129.35	118.55	119.90	119.90	2.46%	195,688
Feb 10, 2026	115.00	117.85	114.01	117.02	117.02	1.67%	33,430
Feb 9, 2026	117.00	121.60	113.05	115.10	115.10	1.88%	86,600
Feb 6, 2026	116.00	116.89	112.02	112.98	112.98	-4.89%	41,863
Feb 5, 2026	128.00	128.00	117.10	118.79	118.79	-5.37%	36,904
Feb 4, 2026	120.99	127.00	117.02	125.53	125.53	4.71%	71,994
Feb 3, 2026	115.00	125.00	115.00	119.88	119.88	11.69%	103,774
Feb 2, 2026	104.90	110.63	100.30	107.33	107.33	5.07%	59,117
Feb 1, 2026	106.25	107.50	98.00	102.15	102.15	-2.86%	46,945
Jan 30, 2026	103.90	109.02	100.48	105.16	105.16	3.91%	42,227
Jan 29, 2026	102.49	104.78	100.60	101.20	101.20	-1.02%	24,181
Jan 28, 2026	103.51	103.76	100.72	102.24	102.24	0.75%	29,431
Jan 27, 2026	101.30	106.94	101.01	101.48	101.48	0.40%	14,022
Jan 23, 2026	105.12	105.46	100.65	101.08	101.08	-4.06%	7,094
Jan 22, 2026	102.00	105.80	102.00	105.36	105.36	2.99%	9,082
Jan 21, 2026	98.51	103.00	98.51	102.30	102.30	2.07%	14,909
Jan 20, 2026	101.52	103.70	99.50	100.23	100.23	-1.27%	55,127