Skip to main content
Bansal Wire Industries Limited (NSE:BANSALWIRE)
India flag India · Delayed Price · Currency is INR
305.66
+2.07 (0.68%)
Apr 29, 2026, 3:29 PM IST

Bansal Wire Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026305.00318.00302.00305.66305.660.68%864,140
Apr 28, 2026307.03309.80302.80303.59303.59-1.12%87,524
Apr 27, 2026302.98311.39302.98307.03307.031.38%36,958
Apr 24, 2026302.80309.81296.00302.85302.85-1.16%41,031
Apr 23, 2026313.46313.49305.00306.40306.40-2.25%31,926
Apr 22, 2026309.85317.38306.10313.46313.461.07%81,481
Apr 21, 2026310.00314.12307.00310.13310.130.36%90,274
Apr 20, 2026309.30315.00304.52309.03309.031.02%101,797
Apr 17, 2026304.00313.48302.03305.90305.900.80%121,567
Apr 16, 2026307.75313.50299.00303.47303.47-1.13%118,769
Apr 15, 2026294.00314.00287.41306.93306.937.01%503,497
Apr 13, 2026268.95290.68261.00286.82286.825.25%128,029
Apr 10, 2026268.99274.50266.42272.52272.522.66%67,187
Apr 9, 2026262.51274.54262.00265.47265.47-0.73%49,006
Apr 8, 2026270.00279.00262.00267.42267.425.40%99,480
Apr 7, 2026253.50256.75250.50253.71253.710.10%26,663
Apr 6, 2026255.00260.39251.05253.45253.450.51%71,065
Apr 2, 2026234.79258.26227.41252.17252.177.40%557,660
Apr 1, 2026238.99238.99230.88234.79234.794.37%56,745
Mar 30, 2026228.65237.00222.50224.95224.95-5.08%193,090
Mar 27, 2026245.00248.45235.05237.00237.00-3.17%105,398
Mar 25, 2026245.05252.50243.00244.75244.750.60%91,446
Mar 24, 2026245.00247.10236.25243.30243.303.86%395,430
Mar 23, 2026249.50252.85230.00234.25234.25-5.37%97,014
Mar 20, 2026252.65255.45245.00247.55247.55-2.02%73,809
Mar 19, 2026251.00255.00250.55252.65252.65-2.85%22,928
Mar 18, 2026252.20261.25250.00260.05260.052.87%84,063
Mar 17, 2026256.00265.45249.00252.80252.800.44%82,782
Mar 16, 2026240.00263.25229.05251.70251.705.16%321,198
Mar 13, 2026245.30249.40232.60239.35239.35-2.43%98,556
Mar 12, 2026249.80251.50228.20245.30245.30-0.87%236,350
Mar 11, 2026249.95253.15246.00247.45247.45-0.22%88,867
Mar 10, 2026249.95250.25243.05248.00248.001.27%64,180
Mar 9, 2026241.00250.05240.15244.90244.90-1.71%71,096
Mar 6, 2026246.05258.00245.10249.15249.151.26%78,546
Mar 5, 2026242.00248.95239.00246.05246.05-0.22%111,737
Mar 4, 2026250.00251.90245.00246.60246.60-3.45%51,724
Mar 2, 2026252.00259.00250.10255.40255.40-2.72%53,579
Feb 27, 2026265.20268.40261.15262.55262.55-1.00%17,462
Feb 26, 2026266.00269.40263.25265.20265.20-0.56%18,115
Feb 25, 2026269.00272.65266.20266.70266.70-0.86%32,659
Feb 24, 2026274.95275.00264.50269.00269.00-0.70%26,840
Feb 23, 2026273.00273.00267.00270.90270.901.25%26,315
Feb 20, 2026267.40272.50266.80267.55267.55-1.45%37,918
Feb 19, 2026271.05277.20270.05271.50271.50-1.31%25,241
Feb 18, 2026276.40277.00267.20275.10275.100.73%66,513
Feb 17, 2026272.35277.95271.00273.10273.100.28%57,611
Feb 16, 2026287.80287.80271.00272.35272.35-1.22%31,554
Feb 13, 2026271.05279.90270.45275.70275.70-0.85%35,053
Feb 12, 2026280.95281.00273.10278.05278.050.11%40,446
Feb 11, 2026278.00280.00272.80277.75277.75-0.04%38,274
Feb 10, 2026268.10280.00268.10277.85277.851.33%44,210
Feb 9, 2026268.10276.45265.65274.20274.202.35%59,872
Feb 6, 2026268.25270.75265.90267.90267.90-1.80%28,889
Feb 5, 2026276.25280.45271.60272.80272.80-3.07%66,344
Feb 4, 2026279.90283.00275.80281.45281.451.72%38,501
Feb 3, 2026273.00284.00269.25276.70276.704.02%86,606
Feb 2, 2026275.90275.90259.50266.00266.00-0.24%52,753
Feb 1, 2026279.80279.80265.10266.65266.65-3.02%48,472
Jan 30, 2026268.00277.80265.90274.95274.951.66%34,589
Jan 29, 2026279.90279.90265.10270.45270.45-2.65%748,497
Jan 28, 2026258.85280.15257.70277.80277.808.73%84,941
Jan 27, 2026265.00265.00252.30255.50255.50-3.31%86,554
Jan 23, 2026277.45277.50262.40264.25264.25-3.80%57,869
Jan 22, 2026277.85285.00271.80274.70274.70-0.07%76,382
Jan 21, 2026285.50286.00272.40274.90274.90-4.52%118,986
Jan 20, 2026304.90304.90284.10287.90287.90-3.86%195,385
Jan 19, 2026301.00304.45297.00299.45299.45-1.64%67,456
Jan 16, 2026301.95305.15298.50304.45304.451.18%43,687
Jan 14, 2026301.00303.20299.10300.90300.900.28%40,073
Jan 13, 2026299.50305.20298.70300.05300.050.50%299,093
Jan 12, 2026301.45305.00292.95298.55298.55-1.11%77,297
Jan 9, 2026301.85309.30285.60301.90301.900.07%348,079
Jan 8, 2026307.40307.40301.00301.70301.70-1.24%61,902
Jan 7, 2026308.25308.55303.40305.50305.500.03%77,119
Jan 6, 2026308.60308.65304.50305.40305.40-1.04%73,639
Jan 5, 2026312.80313.30307.50308.60308.60-0.85%85,914
Jan 2, 2026318.00327.75309.00311.25311.251.92%1,165,248
Jan 1, 2026309.55310.50305.00305.40305.40-1.15%26,691
Dec 31, 2025308.90311.25304.10308.95308.951.01%40,462
Dec 30, 2025308.00310.55305.00305.85305.85-0.63%35,664
Dec 29, 2025311.00311.70303.60307.80307.80-1.09%71,254
Dec 26, 2025314.90315.10309.55311.20311.200.05%64,779
Dec 24, 2025313.30313.85310.00311.05311.05-0.91%27,467
Dec 23, 2025315.00315.55310.55313.90313.90-0.21%89,271
Dec 22, 2025318.75318.75312.60314.55314.550.82%33,385
Dec 19, 2025309.05315.00307.00312.00312.000.05%34,546
Dec 18, 2025311.60314.25307.50311.85311.85-0.61%41,364
Dec 17, 2025317.95317.95312.60313.75313.750.05%27,038
Dec 16, 2025317.00319.05312.00313.60313.60-0.95%29,498
Dec 15, 2025319.00319.00314.00316.60316.60-0.92%43,745
Dec 12, 2025315.20320.95313.65319.55319.551.38%64,844
Dec 11, 2025316.45318.80312.00315.20315.20-0.40%28,938
Dec 10, 2025319.90320.40313.55316.45316.45-0.14%60,123
Dec 9, 2025312.85319.00303.70316.90316.901.86%84,621
Dec 8, 2025327.80327.80310.00311.10311.10-3.62%91,998
Dec 5, 2025325.95330.00317.75322.80322.80-0.39%234,195
Dec 4, 2025320.05334.00316.00324.05324.051.50%551,324
Dec 3, 2025313.00323.00307.55319.25319.250.41%159,826
Dec 2, 2025321.80322.85314.20317.95317.95-1.18%65,915