NSE:BANSWRAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	122.00	123.39	113.85	114.88	114.88	-3.93%	86,864
Aug 25, 2026	121.64	123.49	118.50	119.58	119.58	-1.65%	19,160
Aug 24, 2026	124.00	125.00	119.51	121.59	121.59	-0.42%	35,549
Aug 21, 2026	120.95	123.45	117.61	122.10	122.10	1.46%	30,221
Aug 20, 2026	118.00	122.00	116.51	120.34	120.34	4.24%	56,499
Aug 19, 2026	115.32	117.38	115.00	115.45	115.45	-0.48%	5,205
Aug 18, 2026	116.40	118.00	114.34	116.01	116.01	0.47%	20,758
Aug 17, 2026	118.10	119.69	114.21	115.47	115.47	-0.48%	42,783
Aug 14, 2026	121.04	123.00	112.06	116.03	116.03	-3.49%	124,733
Aug 13, 2026	122.98	123.79	119.03	120.22	120.22	-1.46%	24,437
Aug 12, 2026	124.95	124.95	121.31	122.00	122.00	-0.93%	13,965
Aug 11, 2026	124.50	125.12	122.76	123.14	123.14	-0.85%	6,686
Aug 10, 2026	124.02	124.97	121.20	124.19	124.19	0.25%	18,159
Aug 7, 2026	123.78	124.49	122.20	123.88	123.88	0.08%	23,990
Aug 6, 2026	124.80	125.00	123.06	123.78	123.78	1.00%	8,095
Aug 5, 2026	125.59	127.18	121.80	122.56	122.56	-2.33%	49,054
Aug 4, 2026	127.21	128.20	124.00	125.49	125.49	-1.45%	32,678
Aug 3, 2026	126.00	128.00	123.50	127.34	127.34	2.98%	31,778
Jul 31, 2026	128.98	136.59	122.51	123.66	123.66	-2.32%	117,294
Jul 30, 2026	125.81	129.38	125.81	126.60	126.60	0.29%	15,224
Jul 29, 2026	129.05	130.49	125.00	126.23	126.23	-2.12%	29,046
Jul 28, 2026	128.00	132.84	125.80	128.97	128.97	3.73%	63,744
Jul 27, 2026	130.40	130.40	122.80	124.33	124.33	-2.82%	43,662
Jul 24, 2026	127.00	129.00	125.80	127.94	127.94	0.27%	20,272
Jul 23, 2026	128.55	131.60	126.90	127.59	127.59	-1.48%	16,911
Jul 22, 2026	131.61	134.00	129.20	130.51	129.51	-2.09%	51,637
Jul 21, 2026	131.86	137.38	131.75	133.29	132.27	1.47%	52,237
Jul 20, 2026	132.00	134.52	130.02	131.36	130.35	0.01%	26,895
Jul 17, 2026	133.80	137.02	129.52	131.35	130.34	-0.80%	60,762
Jul 16, 2026	129.50	134.70	128.56	132.41	131.40	4.76%	94,576
Jul 15, 2026	124.50	129.70	124.00	126.39	125.42	3.35%	104,510
Jul 14, 2026	120.35	127.45	118.81	122.29	121.35	2.67%	104,404
Jul 13, 2026	118.81	123.75	118.09	119.11	118.20	-0.50%	116,997
Jul 10, 2026	121.98	125.59	118.01	119.71	118.79	-0.88%	123,762
Jul 9, 2026	122.72	126.74	119.52	120.77	119.84	-0.76%	77,997
Jul 8, 2026	129.87	132.40	119.01	121.69	120.76	-6.39%	76,568
Jul 7, 2026	130.05	134.79	129.05	129.99	128.99	-0.48%	17,040
Jul 6, 2026	134.72	136.00	128.41	130.62	129.62	-1.46%	42,365
Jul 3, 2026	134.35	134.35	131.65	132.56	131.54	-0.21%	18,852
Jul 2, 2026	131.67	137.00	131.67	132.84	131.82	0.89%	22,794
Jul 1, 2026	134.08	134.08	131.00	131.67	130.66	-1.80%	15,391
Jun 30, 2026	130.25	135.80	130.20	134.08	133.05	1.74%	27,215
Jun 29, 2026	134.90	134.90	130.14	131.79	130.78	-1.02%	20,752
Jun 25, 2026	139.90	141.50	129.75	133.15	132.13	-3.31%	61,213
Jun 24, 2026	129.50	139.70	129.50	137.71	136.65	4.71%	113,608
Jun 23, 2026	129.00	133.00	125.65	131.51	130.50	0.95%	62,510
Jun 22, 2026	137.79	143.00	128.25	130.27	129.27	-5.46%	148,732
Jun 19, 2026	134.54	144.00	132.91	137.79	136.73	2.61%	216,652
Jun 18, 2026	131.96	138.96	131.96	134.28	133.25	3.10%	81,544
Jun 17, 2026	135.53	136.25	128.51	130.24	129.24	-2.51%	73,240