Bansal Wire Industries Limited (NSE:BANSALWIRE)
India
· Delayed Price · Currency is INR 244.90
-4.25 (-1.71%)
Mar 9, 2026, 3:30 PM IST
Bansal Wire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 241.00 | 250.05 | 240.15 | 242.60 | - | -2.63% | 22,395 |
| Mar 6, 2026 | 246.05 | 258.00 | 245.10 | 249.15 | 249.15 | 1.26% | 78,546 |
| Mar 5, 2026 | 242.00 | 248.95 | 239.00 | 246.05 | 246.05 | -0.22% | 111,737 |
| Mar 4, 2026 | 250.00 | 251.90 | 245.00 | 246.60 | 246.60 | -3.45% | 51,724 |
| Mar 2, 2026 | 252.00 | 259.00 | 250.10 | 255.40 | 255.40 | -2.72% | 53,579 |
| Feb 27, 2026 | 265.20 | 268.40 | 261.15 | 262.55 | 262.55 | -1.00% | 17,462 |
| Feb 26, 2026 | 266.00 | 269.40 | 263.25 | 265.20 | 265.20 | -0.56% | 18,115 |
| Feb 25, 2026 | 269.00 | 272.65 | 266.20 | 266.70 | 266.70 | -0.86% | 32,659 |
| Feb 24, 2026 | 274.95 | 275.00 | 264.50 | 269.00 | 269.00 | -0.70% | 26,840 |
| Feb 23, 2026 | 273.00 | 273.00 | 267.00 | 270.90 | 270.90 | 1.25% | 26,315 |
| Feb 20, 2026 | 267.40 | 272.50 | 266.80 | 267.55 | 267.55 | -1.45% | 37,918 |
| Feb 19, 2026 | 271.05 | 277.20 | 270.05 | 271.50 | 271.50 | -1.31% | 25,241 |
| Feb 18, 2026 | 276.40 | 277.00 | 267.20 | 275.10 | 275.10 | 0.73% | 66,513 |
| Feb 17, 2026 | 272.35 | 277.95 | 271.00 | 273.10 | 273.10 | 0.28% | 57,611 |
| Feb 16, 2026 | 287.80 | 287.80 | 271.00 | 272.35 | 272.35 | -1.22% | 31,554 |
| Feb 13, 2026 | 271.05 | 279.90 | 270.45 | 275.70 | 275.70 | -0.85% | 35,053 |
| Feb 12, 2026 | 280.95 | 281.00 | 273.10 | 278.05 | 278.05 | 0.11% | 40,446 |
| Feb 11, 2026 | 278.00 | 280.00 | 272.80 | 277.75 | 277.75 | -0.04% | 38,274 |
| Feb 10, 2026 | 268.10 | 280.00 | 268.10 | 277.85 | 277.85 | 1.33% | 44,210 |
| Feb 9, 2026 | 268.10 | 276.45 | 265.65 | 274.20 | 274.20 | 2.35% | 59,872 |
| Feb 6, 2026 | 268.25 | 270.75 | 265.90 | 267.90 | 267.90 | -1.80% | 28,889 |
| Feb 5, 2026 | 276.25 | 280.45 | 271.60 | 272.80 | 272.80 | -3.07% | 66,344 |
| Feb 4, 2026 | 279.90 | 283.00 | 275.80 | 281.45 | 281.45 | 1.72% | 38,501 |
| Feb 3, 2026 | 273.00 | 284.00 | 269.25 | 276.70 | 276.70 | 4.02% | 86,606 |
| Feb 2, 2026 | 275.90 | 275.90 | 259.50 | 266.00 | 266.00 | -0.24% | 52,753 |
| Feb 1, 2026 | 279.80 | 279.80 | 265.10 | 266.65 | 266.65 | -3.02% | 48,472 |
| Jan 30, 2026 | 268.00 | 277.80 | 265.90 | 274.95 | 274.95 | 1.66% | 34,589 |
| Jan 29, 2026 | 279.90 | 279.90 | 265.10 | 270.45 | 270.45 | -2.65% | 748,497 |
| Jan 28, 2026 | 258.85 | 280.15 | 257.70 | 277.80 | 277.80 | 8.73% | 84,941 |
| Jan 27, 2026 | 265.00 | 265.00 | 252.30 | 255.50 | 255.50 | -3.31% | 86,554 |
| Jan 23, 2026 | 277.45 | 277.50 | 262.40 | 264.25 | 264.25 | -3.80% | 57,869 |
| Jan 22, 2026 | 277.85 | 285.00 | 271.80 | 274.70 | 274.70 | -0.07% | 76,382 |
| Jan 21, 2026 | 285.50 | 286.00 | 272.40 | 274.90 | 274.90 | -4.52% | 118,986 |
| Jan 20, 2026 | 304.90 | 304.90 | 284.10 | 287.90 | 287.90 | -3.86% | 195,385 |
| Jan 19, 2026 | 301.00 | 304.45 | 297.00 | 299.45 | 299.45 | -1.64% | 67,456 |
| Jan 16, 2026 | 301.95 | 305.15 | 298.50 | 304.45 | 304.45 | 1.18% | 43,687 |
| Jan 14, 2026 | 301.00 | 303.20 | 299.10 | 300.90 | 300.90 | 0.28% | 40,073 |
| Jan 13, 2026 | 299.50 | 305.20 | 298.70 | 300.05 | 300.05 | 0.50% | 299,093 |
| Jan 12, 2026 | 301.45 | 305.00 | 292.95 | 298.55 | 298.55 | -1.11% | 77,297 |
| Jan 9, 2026 | 301.85 | 309.30 | 285.60 | 301.90 | 301.90 | 0.07% | 348,079 |
| Jan 8, 2026 | 307.40 | 307.40 | 301.00 | 301.70 | 301.70 | -1.24% | 61,902 |
| Jan 7, 2026 | 308.25 | 308.55 | 303.40 | 305.50 | 305.50 | 0.03% | 77,119 |
| Jan 6, 2026 | 308.60 | 308.65 | 304.50 | 305.40 | 305.40 | -1.04% | 73,639 |
| Jan 5, 2026 | 312.80 | 313.30 | 307.50 | 308.60 | 308.60 | -0.85% | 85,914 |
| Jan 2, 2026 | 318.00 | 327.75 | 309.00 | 311.25 | 311.25 | 1.92% | 1,165,248 |
| Jan 1, 2026 | 309.55 | 310.50 | 305.00 | 305.40 | 305.40 | -1.15% | 26,691 |
| Dec 31, 2025 | 308.90 | 311.25 | 304.10 | 308.95 | 308.95 | 1.01% | 40,462 |
| Dec 30, 2025 | 308.00 | 310.55 | 305.00 | 305.85 | 305.85 | -0.63% | 35,664 |
| Dec 29, 2025 | 311.00 | 311.70 | 303.60 | 307.80 | 307.80 | -1.09% | 71,254 |
| Dec 26, 2025 | 314.90 | 315.10 | 309.55 | 311.20 | 311.20 | 0.05% | 64,779 |
| Dec 24, 2025 | 313.30 | 313.85 | 310.00 | 311.05 | 311.05 | -0.91% | 27,467 |
| Dec 23, 2025 | 315.00 | 315.55 | 310.55 | 313.90 | 313.90 | -0.21% | 89,271 |
| Dec 22, 2025 | 318.75 | 318.75 | 312.60 | 314.55 | 314.55 | 0.82% | 33,385 |
| Dec 19, 2025 | 309.05 | 315.00 | 307.00 | 312.00 | 312.00 | 0.05% | 34,546 |
| Dec 18, 2025 | 311.60 | 314.25 | 307.50 | 311.85 | 311.85 | -0.61% | 41,364 |
| Dec 17, 2025 | 317.95 | 317.95 | 312.60 | 313.75 | 313.75 | 0.05% | 27,038 |
| Dec 16, 2025 | 317.00 | 319.05 | 312.00 | 313.60 | 313.60 | -0.95% | 29,498 |
| Dec 15, 2025 | 319.00 | 319.00 | 314.00 | 316.60 | 316.60 | -0.92% | 43,745 |
| Dec 12, 2025 | 315.20 | 320.95 | 313.65 | 319.55 | 319.55 | 1.38% | 64,844 |
| Dec 11, 2025 | 316.45 | 318.80 | 312.00 | 315.20 | 315.20 | -0.40% | 28,938 |
| Dec 10, 2025 | 319.90 | 320.40 | 313.55 | 316.45 | 316.45 | -0.14% | 60,123 |
| Dec 9, 2025 | 312.85 | 319.00 | 303.70 | 316.90 | 316.90 | 1.86% | 84,621 |
| Dec 8, 2025 | 327.80 | 327.80 | 310.00 | 311.10 | 311.10 | -3.62% | 91,998 |
| Dec 5, 2025 | 325.95 | 330.00 | 317.75 | 322.80 | 322.80 | -0.39% | 234,195 |
| Dec 4, 2025 | 320.05 | 334.00 | 316.00 | 324.05 | 324.05 | 1.50% | 551,324 |
| Dec 3, 2025 | 313.00 | 323.00 | 307.55 | 319.25 | 319.25 | 0.41% | 159,826 |
| Dec 2, 2025 | 321.80 | 322.85 | 314.20 | 317.95 | 317.95 | -1.18% | 65,915 |
| Dec 1, 2025 | 324.95 | 333.80 | 319.60 | 321.75 | 321.75 | -0.71% | 114,317 |
| Nov 28, 2025 | 314.05 | 333.95 | 313.90 | 324.05 | 324.05 | 3.53% | 596,856 |
| Nov 27, 2025 | 317.20 | 319.00 | 312.50 | 313.00 | 313.00 | -1.15% | 33,983 |
| Nov 26, 2025 | 318.90 | 321.85 | 315.20 | 316.65 | 316.65 | -0.69% | 31,714 |
| Nov 25, 2025 | 315.70 | 319.90 | 312.95 | 318.85 | 318.85 | 0.98% | 28,541 |
| Nov 24, 2025 | 325.00 | 325.00 | 312.35 | 315.75 | 315.75 | -1.14% | 36,388 |
| Nov 21, 2025 | 321.10 | 328.00 | 318.50 | 319.40 | 319.40 | -0.51% | 86,011 |
| Nov 20, 2025 | 327.75 | 327.75 | 316.00 | 321.05 | 321.05 | -0.48% | 50,160 |
| Nov 19, 2025 | 330.00 | 330.30 | 317.75 | 322.60 | 322.60 | -0.39% | 85,570 |
| Nov 18, 2025 | 318.20 | 337.00 | 314.60 | 323.85 | 323.85 | 3.88% | 585,794 |
| Nov 17, 2025 | 315.00 | 315.20 | 310.00 | 311.75 | 311.75 | -0.61% | 29,898 |
| Nov 14, 2025 | 312.00 | 317.00 | 311.25 | 313.65 | 313.65 | 0.14% | 30,703 |
| Nov 13, 2025 | 315.85 | 318.40 | 311.45 | 313.20 | 313.20 | -0.84% | 63,361 |
| Nov 12, 2025 | 314.85 | 318.35 | 310.00 | 315.85 | 315.85 | 0.93% | 109,184 |
| Nov 11, 2025 | 319.85 | 319.85 | 311.00 | 312.95 | 312.95 | -0.08% | 193,430 |
| Nov 10, 2025 | 311.05 | 319.00 | 310.50 | 313.20 | 313.20 | -0.59% | 119,866 |
| Nov 7, 2025 | 310.05 | 316.75 | 310.05 | 315.05 | 315.05 | -0.05% | 104,561 |
| Nov 6, 2025 | 311.75 | 317.40 | 299.00 | 315.20 | 315.20 | 2.34% | 149,312 |
| Nov 4, 2025 | 327.00 | 328.00 | 306.00 | 308.00 | 308.00 | -4.66% | 330,582 |
| Nov 3, 2025 | 306.55 | 325.00 | 304.65 | 323.05 | 323.05 | 6.04% | 179,559 |
| Oct 31, 2025 | 313.00 | 315.65 | 304.00 | 304.65 | 304.65 | -2.92% | 262,929 |
| Oct 30, 2025 | 318.00 | 318.00 | 312.50 | 313.80 | 313.80 | -0.29% | 75,169 |
| Oct 29, 2025 | 318.40 | 325.70 | 312.10 | 314.70 | 314.70 | 0.30% | 118,425 |
| Oct 28, 2025 | 320.00 | 320.00 | 313.00 | 313.75 | 313.75 | -0.40% | 29,713 |
| Oct 27, 2025 | 317.05 | 324.80 | 313.00 | 315.00 | 315.00 | -0.90% | 36,554 |
| Oct 24, 2025 | 320.35 | 322.90 | 316.05 | 317.85 | 317.85 | -0.78% | 18,691 |
| Oct 23, 2025 | 321.00 | 321.80 | 317.50 | 320.35 | 320.35 | 0.95% | 30,650 |
| Oct 21, 2025 | 313.65 | 319.80 | 312.40 | 317.35 | 317.35 | 1.68% | 19,167 |
| Oct 20, 2025 | 312.00 | 316.00 | 310.35 | 312.10 | 312.10 | -0.64% | 35,539 |
| Oct 17, 2025 | 316.15 | 318.05 | 312.00 | 314.10 | 314.10 | -0.65% | 31,797 |
| Oct 16, 2025 | 318.00 | 323.00 | 315.00 | 316.15 | 316.15 | 0.22% | 59,711 |
| Oct 15, 2025 | 312.30 | 317.00 | 306.40 | 315.45 | 315.45 | 1.01% | 104,830 |
| Oct 14, 2025 | 324.00 | 325.95 | 311.40 | 312.30 | 312.30 | -3.51% | 120,275 |