NSE:BANSWRAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	102.00	105.00	101.21	103.40	103.40	3.12%	27,782
Nov 9, 2026	101.11	103.00	100.00	100.27	100.27	-0.85%	13,119
Nov 8, 2026	100.70	103.40	100.38	101.13	101.13	2.49%	9,700
Nov 6, 2026	99.50	99.90	97.52	98.67	98.67	-0.16%	18,147
Nov 5, 2026	102.25	104.89	98.00	98.83	98.83	-2.20%	57,499
Nov 4, 2026	100.50	102.99	99.51	101.05	101.05	0.14%	18,036
Nov 3, 2026	105.00	105.50	100.00	100.91	100.91	-1.26%	15,441
Nov 2, 2026	98.50	108.96	97.12	102.20	102.20	5.86%	90,978
Oct 30, 2026	101.85	101.85	96.18	96.54	96.54	-3.03%	11,592
Oct 29, 2026	99.90	102.00	97.90	99.56	99.56	2.15%	33,496
Oct 28, 2026	101.50	102.00	95.20	97.46	97.46	-4.77%	49,090
Oct 27, 2026	101.25	104.97	98.11	102.34	102.34	2.51%	23,112
Oct 26, 2026	95.99	102.00	93.06	99.83	99.83	5.52%	15,541
Oct 23, 2026	100.80	100.80	92.88	94.61	94.61	-3.73%	25,156
Oct 22, 2026	99.00	101.60	98.03	98.28	98.28	-0.25%	25,577
Oct 21, 2026	105.00	105.00	96.07	98.53	98.53	-3.02%	12,557
Oct 19, 2026	101.21	103.00	100.53	101.60	101.60	-0.41%	2,375
Oct 16, 2026	102.03	103.40	100.26	102.02	102.02	-0.01%	12,694
Oct 15, 2026	102.42	104.85	101.01	102.03	102.03	0.10%	10,412
Oct 14, 2026	103.00	105.00	101.65	101.93	101.93	-0.24%	9,487
Oct 13, 2026	102.75	102.75	100.25	102.18	102.18	1.51%	18,360
Oct 12, 2026	103.13	105.75	98.70	100.66	100.66	-1.78%	20,112
Oct 9, 2026	105.00	105.00	102.31	102.48	102.48	0.31%	5,540
Oct 8, 2026	105.96	105.96	101.71	102.16	102.16	-3.11%	8,825
Oct 7, 2026	102.85	107.34	102.85	105.44	105.44	0.33%	11,679
Oct 6, 2026	105.93	105.93	104.41	105.09	105.09	2.10%	14,812
Oct 5, 2026	105.08	106.79	102.10	102.93	102.93	-2.06%	19,481
Oct 1, 2026	109.05	109.50	104.41	105.10	105.10	-3.23%	22,416
Sep 30, 2026	110.43	110.43	107.27	108.61	108.61	1.21%	7,017
Sep 29, 2026	109.90	109.90	106.21	107.31	107.31	-0.29%	9,777
Sep 28, 2026	109.25	111.00	106.65	107.62	107.62	-1.02%	12,765
Sep 25, 2026	109.10	111.58	108.21	108.73	108.73	-0.56%	16,084
Sep 24, 2026	111.85	114.62	108.62	109.34	109.34	-1.74%	102,020
Sep 23, 2026	115.21	115.21	110.62	111.28	111.28	-1.81%	35,341
Sep 22, 2026	113.92	116.35	112.23	113.33	113.33	0.23%	37,753
Sep 21, 2026	111.20	113.55	110.61	113.07	113.07	4.22%	17,308
Sep 18, 2026	111.95	112.10	105.99	108.49	108.49	-1.66%	57,722
Sep 17, 2026	109.34	114.25	108.88	110.32	110.32	0.90%	37,647
Sep 16, 2026	110.03	113.93	107.56	109.34	109.34	-0.63%	16,707
Sep 15, 2026	114.97	114.97	109.00	110.03	110.03	-2.49%	9,076
Sep 11, 2026	113.06	113.90	110.66	112.84	112.84	-0.18%	13,011
Sep 10, 2026	113.40	117.00	112.60	113.04	113.04	-0.34%	30,780
Sep 9, 2026	115.83	116.89	112.54	113.42	113.42	-1.37%	25,897
Sep 8, 2026	115.95	116.00	113.10	115.00	115.00	-0.28%	23,714
Sep 7, 2026	117.05	117.05	114.52	115.32	115.32	-1.48%	29,695
Sep 4, 2026	119.38	120.00	116.26	117.05	117.05	-0.62%	31,201
Sep 3, 2026	119.64	122.50	116.65	117.78	117.78	-1.02%	31,789
Sep 2, 2026	115.80	119.70	114.65	118.99	118.99	2.99%	41,871
Sep 1, 2026	117.50	117.99	113.76	115.54	115.54	-0.19%	39,803
Aug 31, 2026	118.50	118.50	114.69	115.76	115.76	-0.96%	17,564