Bansal Wire Industries Limited BANSALWIRE
NSE · India · Non-Energy Minerals
INR 324.70+1.25 (+0.39%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 323.05 | -0.12% | INR 325.80 | INR 325.80 | INR 317.00 | 76.60K |
| 2026-09-30 | INR 323.45 | -1.28% | INR 330.35 | INR 333.95 | INR 322.00 | 109.68K |
| 2026-09-29 | INR 327.65 | +3.16% | INR 319.75 | INR 330.00 | INR 319.75 | 125.97K |
| 2026-09-28 | INR 317.60 | -1.18% | INR 322.15 | INR 335.00 | INR 310.60 | 326.45K |
| 2026-09-25 | INR 321.40 | -0.60% | INR 324.90 | INR 327.00 | INR 319.35 | 55.60K |
| 2026-09-24 | INR 323.35 | +2.36% | INR 316.10 | INR 330.00 | INR 316.10 | 223.73K |
| 2026-09-23 | INR 315.90 | +0.21% | INR 315.25 | INR 324.00 | INR 312.50 | 203.10K |
| 2026-09-22 | INR 315.25 | -0.27% | INR 318.95 | INR 319.95 | INR 313.50 | 45.58K |
| 2026-09-21 | INR 316.10 | +1.77% | INR 312.00 | INR 316.50 | INR 305.00 | 43.68K |
| 2026-09-18 | INR 310.60 | -0.85% | INR 310.40 | INR 320.00 | INR 306.30 | 81.68K |
| 2026-09-17 | INR 313.25 | +1.99% | INR 309.10 | INR 314.70 | INR 304.00 | 50.72K |
| 2026-09-16 | INR 307.15 | +1.14% | INR 302.05 | INR 308.95 | INR 292.55 | 96.19K |
| 2026-09-15 | INR 303.70 | -1.83% | INR 307.90 | INR 311.90 | INR 298.00 | 82.92K |
| 2026-09-14 | INR 309.35 | 0.00% | INR 309.35 | INR 309.35 | INR 309.35 | 0 |
| 2026-09-11 | INR 309.35 | -0.66% | INR 309.95 | INR 311.00 | INR 305.10 | 36.63K |
| 2026-09-10 | INR 311.40 | +2.32% | INR 306.00 | INR 312.80 | INR 305.40 | 59.61K |
| 2026-09-09 | INR 304.35 | -3.35% | INR 312.00 | INR 318.65 | INR 302.20 | 257.22K |
| 2026-09-08 | INR 314.90 | -0.79% | INR 320.00 | INR 321.00 | INR 312.45 | 77.64K |
| 2026-09-07 | INR 317.40 | +0.76% | INR 315.00 | INR 321.65 | INR 315.00 | 51.36K |
| 2026-09-04 | INR 315.00 | -1.25% | INR 319.00 | INR 322.75 | INR 313.25 | 63.07K |
| 2026-09-03 | INR 319.00 | -0.23% | INR 322.90 | INR 322.90 | INR 316.80 | 61.03K |
| 2026-09-02 | INR 319.75 | 0.00% | INR 316.10 | INR 321.60 | INR 316.10 | 39.28K |
| 2026-09-01 | INR 319.75 | +0.98% | INR 315.15 | INR 321.70 | INR 315.15 | 43.46K |
| 2026-08-31 | INR 316.65 | -0.42% | INR 320.00 | INR 320.95 | INR 312.20 | 42.50K |
| 2026-08-28 | INR 318.00 | +0.33% | INR 319.30 | INR 320.90 | INR 317.00 | 23.35K |
| 2026-08-27 | INR 316.95 | -1.11% | INR 320.50 | INR 326.00 | INR 315.35 | 37.91K |
| 2026-08-26 | INR 320.50 | +0.74% | INR 320.55 | INR 323.10 | INR 317.10 | 53.35K |
| 2026-08-25 | INR 318.15 | -1.16% | INR 319.20 | INR 322.25 | INR 315.60 | 65.66K |
| 2026-08-24 | INR 321.90 | -0.12% | INR 321.60 | INR 325.75 | INR 319.60 | 44.24K |
| 2026-08-21 | INR 322.30 | -0.14% | INR 324.00 | INR 331.00 | INR 320.15 | 58.43K |
| 2026-08-20 | INR 322.75 | -0.03% | INR 323.05 | INR 325.00 | INR 319.15 | 66.03K |
| 2026-08-19 | INR 322.85 | +0.58% | INR 323.65 | INR 324.50 | INR 320.00 | 44.77K |
| 2026-08-18 | INR 321.00 | -0.85% | INR 326.75 | INR 326.75 | INR 317.65 | 83.09K |
| 2026-08-17 | INR 323.75 | +1.73% | INR 320.45 | INR 327.60 | INR 318.00 | 115.94K |
| 2026-08-14 | INR 318.25 | -1.64% | INR 325.95 | INR 325.95 | INR 316.60 | 58.79K |
| 2026-08-13 | INR 323.55 | +0.17% | INR 325.70 | INR 326.85 | INR 318.60 | 153.47K |
| 2026-08-12 | INR 323.00 | +0.97% | INR 326.90 | INR 333.00 | INR 319.90 | 203.01K |
| 2026-08-11 | INR 319.90 | -0.82% | INR 324.95 | INR 327.20 | INR 317.85 | 82.01K |
| 2026-08-10 | INR 322.55 | -2.90% | INR 340.00 | INR 340.00 | INR 320.70 | 149.77K |
| 2026-08-07 | INR 332.20 | +0.33% | INR 333.25 | INR 340.75 | INR 331.00 | 284.71K |
| 2026-08-06 | INR 331.10 | +3.36% | INR 324.20 | INR 341.00 | INR 322.60 | 512.65K |
| 2026-08-05 | INR 320.35 | +1.80% | INR 318.00 | INR 327.50 | INR 316.15 | 377.09K |
| 2026-08-04 | INR 314.70 | -1.19% | INR 318.50 | INR 327.70 | INR 312.00 | 166.14K |
| 2026-08-03 | INR 318.50 | +1.22% | INR 315.00 | INR 320.00 | INR 315.00 | 54.17K |
| 2026-07-31 | INR 314.65 | -0.13% | INR 319.65 | INR 319.65 | INR 310.35 | 71.96K |
| 2026-07-30 | INR 315.05 | -1.04% | INR 312.50 | INR 319.45 | INR 312.50 | 86.56K |
| 2026-07-29 | INR 318.35 | +2.98% | INR 310.10 | INR 320.95 | INR 309.20 | 105.14K |
| 2026-07-28 | INR 309.15 | -2.31% | INR 316.50 | INR 319.95 | INR 307.50 | 183.78K |
| 2026-07-27 | INR 316.45 | -2.33% | INR 325.60 | INR 326.00 | INR 315.10 | 83.44K |
| 2026-07-24 | INR 324.00 | +5.45% | INR 308.00 | INR 325.00 | INR 307.20 | 264.85K |
| 2026-07-23 | INR 307.25 | -2.46% | INR 305.90 | INR 325.00 | INR 302.00 | 452.82K |
| 2026-07-22 | INR 315.00 | -5.50% | INR 339.90 | INR 351.85 | INR 303.70 | 1.36M |
| 2026-07-21 | INR 333.35 | +4.96% | INR 319.00 | INR 340.00 | INR 317.05 | 320.40K |
| 2026-07-20 | INR 317.60 | +1.24% | INR 313.70 | INR 320.65 | INR 312.00 | 87.39K |
| 2026-07-17 | INR 313.70 | -0.82% | INR 316.30 | INR 316.50 | INR 308.05 | 148.14K |
| 2026-07-16 | INR 316.30 | -0.92% | INR 323.75 | INR 323.75 | INR 314.55 | 57.85K |
| 2026-07-15 | INR 319.25 | +1.35% | INR 313.30 | INR 328.90 | INR 313.30 | 95.60K |
| 2026-07-14 | INR 315.00 | -4.37% | INR 330.00 | INR 330.05 | INR 312.80 | 185.69K |
| 2026-07-13 | INR 329.40 | -0.54% | INR 331.20 | INR 338.00 | INR 327.25 | 119.67K |
| 2026-07-10 | INR 331.20 | +1.25% | INR 328.00 | INR 336.80 | INR 327.00 | 152.28K |
| 2026-07-09 | INR 327.10 | -0.94% | INR 330.00 | INR 340.00 | INR 326.00 | 246.05K |
| 2026-07-08 | INR 330.20 | -6.76% | INR 351.00 | INR 351.85 | INR 328.00 | 295.47K |
| 2026-07-07 | INR 354.15 | -2.34% | INR 365.20 | INR 365.65 | INR 352.00 | 102.74K |
| 2026-07-06 | INR 362.65 | -0.86% | INR 367.35 | INR 370.00 | INR 357.00 | 173.78K |
| 2026-07-03 | INR 365.80 | +6.24% | INR 347.65 | INR 370.00 | INR 342.55 | 597.81K |
| 2026-07-02 | INR 344.30 | -2.74% | INR 354.00 | INR 359.50 | INR 342.10 | 246.98K |
| 2026-07-01 | INR 354.00 | +4.01% | INR 349.95 | INR 361.90 | INR 348.00 | 642.35K |
| 2026-06-30 | INR 340.35 | +1.96% | INR 334.00 | INR 349.90 | INR 334.00 | 534.41K |
| 2026-06-29 | INR 333.80 | +6.00% | INR 325.00 | INR 345.00 | INR 325.00 | 1.09M |
| 2026-06-26 | INR 314.90 | 0.00% | INR 314.90 | INR 314.90 | INR 314.90 | 0 |
| 2026-06-25 | INR 314.90 | -0.02% | INR 321.00 | INR 325.00 | INR 312.70 | 108.36K |
| 2026-06-24 | INR 314.95 | -0.91% | INR 320.05 | INR 324.60 | INR 312.00 | 129.87K |
| 2026-06-23 | INR 317.85 | +2.65% | INR 309.70 | INR 320.95 | INR 308.20 | 189.89K |
| 2026-06-22 | INR 309.65 | +0.95% | INR 306.75 | INR 310.30 | INR 304.80 | 31.60K |
| 2026-06-19 | INR 306.75 | +0.85% | INR 304.15 | INR 307.50 | INR 304.15 | 25.85K |
| 2026-06-18 | INR 304.15 | -1.01% | INR 309.00 | INR 309.00 | INR 298.00 | 23.84K |
| 2026-06-17 | INR 307.25 | +0.85% | INR 305.00 | INR 307.90 | INR 304.00 | 17.17K |
| 2026-06-16 | INR 304.65 | -2.81% | INR 314.00 | INR 316.25 | INR 302.50 | 95.19K |
| 2026-06-15 | INR 313.45 | +3.16% | INR 325.00 | INR 325.95 | INR 310.20 | 185.47K |
| 2026-06-12 | INR 303.85 | +5.10% | INR 290.00 | INR 305.15 | INR 290.00 | 54.96K |
| 2026-06-11 | INR 289.10 | -1.50% | INR 290.00 | INR 293.65 | INR 286.20 | 16.05K |
| 2026-06-10 | INR 293.50 | -2.81% | INR 297.15 | INR 304.00 | INR 291.20 | 18.30K |
| 2026-06-09 | INR 302.00 | +3.32% | INR 295.10 | INR 304.00 | INR 293.00 | 36.79K |
| 2026-06-08 | INR 292.30 | -4.34% | INR 307.00 | INR 307.00 | INR 290.00 | 90.98K |
| 2026-06-05 | INR 305.55 | -0.96% | INR 310.00 | INR 310.00 | INR 304.00 | 14.86K |
| 2026-06-04 | INR 308.50 | -0.48% | INR 312.00 | INR 312.45 | INR 308.00 | 15.31K |
| 2026-06-03 | INR 310.00 | +0.18% | INR 310.90 | INR 318.00 | INR 306.40 | 46.22K |
| 2026-06-02 | INR 309.45 | +0.34% | INR 316.00 | INR 316.00 | INR 303.55 | 15.62K |
| 2026-06-01 | INR 308.40 | -3.10% | INR 324.00 | INR 324.00 | INR 306.70 | 37.62K |
| 2026-05-29 | INR 318.25 | -3.00% | INR 328.90 | INR 329.00 | INR 316.00 | 49.00K |