NSE:BANSWRAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	125.92	130.00	123.50	127.42	127.42	2.12%	57,250
May 21, 2026	122.60	125.45	121.81	124.77	124.77	1.21%	20,918
May 20, 2026	122.99	126.50	117.02	123.28	123.28	2.33%	36,604
May 19, 2026	121.46	122.53	117.65	120.47	120.47	1.77%	15,789
May 18, 2026	120.45	120.45	115.52	118.37	118.37	-1.72%	15,902
May 15, 2026	120.01	124.95	118.50	120.44	120.44	-0.62%	26,403
May 14, 2026	123.93	125.19	120.50	121.19	121.19	-1.48%	11,248
May 13, 2026	118.00	130.00	118.00	123.01	123.01	1.63%	65,708
May 12, 2026	123.00	124.50	118.17	121.04	121.04	-1.73%	11,082
May 11, 2026	123.60	124.49	120.48	123.17	123.17	-0.38%	15,511
May 8, 2026	123.05	125.70	122.90	123.64	123.64	-0.63%	20,708
May 7, 2026	125.00	129.28	124.00	124.42	124.42	-2.14%	58,980
May 6, 2026	122.87	127.95	120.62	127.14	127.14	3.87%	99,016
May 5, 2026	119.95	124.50	117.01	122.40	122.40	3.52%	41,971
May 4, 2026	117.77	121.99	117.77	118.24	118.24	0.40%	31,048
Apr 30, 2026	118.60	119.69	117.00	117.77	117.77	-1.65%	17,754
Apr 29, 2026	118.00	121.78	118.00	119.75	119.75	-0.50%	65,757
Apr 28, 2026	120.40	122.85	118.50	120.35	120.35	2.46%	32,506
Apr 27, 2026	116.00	120.51	116.00	117.46	117.46	-1.59%	47,950
Apr 24, 2026	122.99	123.00	118.00	119.36	119.36	-2.25%	52,859
Apr 23, 2026	113.40	123.00	113.40	122.11	122.11	4.85%	94,521
Apr 22, 2026	113.50	116.98	112.85	116.46	116.46	2.56%	16,594
Apr 21, 2026	113.40	114.40	112.85	113.55	113.55	0.49%	14,748
Apr 20, 2026	114.54	114.54	112.18	113.00	113.00	-1.30%	11,062
Apr 17, 2026	113.41	116.34	112.92	114.49	114.49	1.20%	23,234
Apr 16, 2026	113.73	115.00	111.86	113.13	113.13	1.06%	26,629
Apr 15, 2026	109.45	113.00	108.97	111.94	111.94	2.31%	82,019
Apr 13, 2026	113.10	113.10	107.55	109.41	109.41	-2.80%	30,261
Apr 10, 2026	108.11	113.95	107.62	112.56	112.56	5.68%	23,643
Apr 9, 2026	108.01	110.39	106.20	106.51	106.51	-1.83%	13,827
Apr 8, 2026	107.25	109.89	106.02	108.50	108.50	3.97%	38,949
Apr 7, 2026	103.77	105.74	102.12	104.36	104.36	1.17%	20,491
Apr 6, 2026	104.00	106.39	102.05	103.15	103.15	-2.09%	43,072
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