Price Data Selection & Download
Bansal Roofing Products Share Price All Time Records & Statistics (Jul 2014 - Sep 2026)
1643 daily OHLCV records on BSE from July 2014 to Sept. 2026. Analyse BRPL shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹163.90
August 31, 2026
BSE Exchange
Share Price All Time Low
₹5.65
February 10, 2020
BSE Exchange
Highest Volume Trading Day
1,024,000
July 14, 2014 • ₹7.60
BSE Exchange
Share Price History Data (Jul 2014 - Sep 2026)
BRPL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹154.00 | ₹158.15 | ₹150.00 | ₹156.30 | 9,953 |
| 2026-09-17 | ₹154.00 | ₹157.00 | ₹150.30 | ₹153.35 | 14,445 |
| 2026-09-16 | ₹145.00 | ₹154.00 | ₹145.00 | ₹151.75 | 12,955 |
| 2026-09-15 | ₹147.85 | ₹156.70 | ₹145.50 | ₹150.50 | 13,176 |
| 2026-09-11 | ₹155.90 | ₹155.90 | ₹141.45 | ₹144.95 | 11,770 |
| 2026-09-10 | ₹150.05 | ₹162.45 | ₹143.80 | ₹151.40 | 10,445 |
| 2026-09-09 | ₹152.00 | ₹152.00 | ₹135.05 | ₹145.65 | 29,663 |
| 2026-09-08 | ₹154.95 | ₹157.55 | ₹151.00 | ₹152.10 | 10,190 |
| 2026-09-07 | ₹154.00 | ₹158.05 | ₹152.50 | ₹154.40 | 8,539 |
| 2026-09-04 | ₹154.60 | ₹160.95 | ₹154.60 | ₹157.05 | 19,324 |
| 2026-09-03 | ₹154.50 | ₹161.50 | ₹152.05 | ₹158.80 | 28,387 |
| 2026-09-02 | ₹159.00 | ₹159.00 | ₹148.00 | ₹151.40 | 10,812 |
| 2026-09-01 | ₹155.85 | ₹159.75 | ₹148.15 | ₹151.90 | 19,622 |
| 2026-08-31 | ₹156.50 | ₹163.90 | ₹154.20 | ₹155.70 | 48,774 |
| 2026-08-28 | ₹150.00 | ₹160.00 | ₹149.25 | ₹156.50 | 41,078 |
| 2026-08-27 | ₹151.95 | ₹152.80 | ₹148.00 | ₹148.70 | 12,754 |
| 2026-08-26 | ₹146.70 | ₹152.00 | ₹141.00 | ₹150.35 | 43,836 |
| 2026-08-25 | ₹138.95 | ₹147.45 | ₹138.00 | ₹145.45 | 80,905 |
| 2026-08-24 | ₹137.05 | ₹138.95 | ₹134.00 | ₹136.40 | 26,909 |
| 2026-08-21 | ₹132.00 | ₹138.80 | ₹128.65 | ₹136.55 | 24,177 |
| 2026-08-20 | ₹125.00 | ₹131.30 | ₹123.20 | ₹128.95 | 10,275 |
| 2026-08-19 | ₹124.00 | ₹125.00 | ₹122.05 | ₹124.00 | 10,845 |
| 2026-08-18 | ₹129.95 | ₹129.95 | ₹122.50 | ₹123.55 | 21,053 |
| 2026-08-17 | ₹128.30 | ₹132.00 | ₹123.55 | ₹129.00 | 33,842 |
| 2026-08-14 | ₹133.95 | ₹134.60 | ₹127.10 | ₹129.35 | 14,134 |
| 2026-08-13 | ₹133.05 | ₹135.80 | ₹126.05 | ₹133.65 | 20,228 |
| 2026-08-12 | ₹130.50 | ₹133.95 | ₹127.15 | ₹133.05 | 14,970 |
| 2026-08-11 | ₹131.05 | ₹135.95 | ₹125.10 | ₹131.35 | 51,823 |
| 2026-08-10 | ₹134.00 | ₹140.00 | ₹131.05 | ₹133.30 | 80,758 |
| 2026-08-07 | ₹125.40 | ₹131.85 | ₹122.95 | ₹128.60 | 10,689 |
| 2026-08-06 | ₹129.85 | ₹131.95 | ₹126.25 | ₹127.35 | 6,889 |
| 2026-08-05 | ₹130.00 | ₹132.90 | ₹127.35 | ₹129.60 | 4,098 |
| 2026-08-04 | ₹132.05 | ₹133.95 | ₹128.50 | ₹130.90 | 15,766 |
| 2026-08-03 | ₹130.80 | ₹133.40 | ₹123.25 | ₹132.45 | 36,119 |
| 2026-07-31 | ₹128.80 | ₹130.75 | ₹125.00 | ₹129.15 | 12,710 |
| 2026-07-30 | ₹129.00 | ₹131.65 | ₹126.60 | ₹128.80 | 6,120 |
| 2026-07-29 | ₹127.05 | ₹130.00 | ₹124.20 | ₹128.80 | 7,873 |
| 2026-07-28 | ₹127.00 | ₹129.05 | ₹122.05 | ₹126.30 | 19,088 |
| 2026-07-27 | ₹121.70 | ₹128.55 | ₹120.85 | ₹126.25 | 21,578 |
| 2026-07-24 | ₹116.20 | ₹122.95 | ₹116.20 | ₹120.20 | 4,605 |
| 2026-07-23 | ₹120.00 | ₹121.00 | ₹116.90 | ₹119.75 | 1,454 |
| 2026-07-22 | ₹119.15 | ₹121.00 | ₹118.10 | ₹119.00 | 3,899 |
| 2026-07-21 | ₹119.95 | ₹122.90 | ₹118.55 | ₹119.15 | 4,280 |
| 2026-07-20 | ₹121.05 | ₹122.45 | ₹118.05 | ₹121.85 | 5,036 |
| 2026-07-17 | ₹118.30 | ₹121.70 | ₹118.30 | ₹119.55 | 6,932 |
| 2026-07-16 | ₹116.10 | ₹121.00 | ₹116.10 | ₹120.75 | 4,988 |
| 2026-07-15 | ₹118.55 | ₹120.65 | ₹118.50 | ₹118.75 | 5,705 |
| 2026-07-14 | ₹122.00 | ₹122.00 | ₹117.65 | ₹118.40 | 11,080 |
| 2026-07-13 | ₹122.80 | ₹122.95 | ₹118.00 | ₹122.30 | 7,278 |
| 2026-07-10 | ₹119.00 | ₹121.60 | ₹117.00 | ₹120.80 | 3,985 |
| 2026-07-09 | ₹120.95 | ₹122.70 | ₹112.00 | ₹118.90 | 19,934 |
| 2026-07-08 | ₹121.95 | ₹123.60 | ₹118.00 | ₹120.00 | 5,555 |
| 2026-07-07 | ₹121.95 | ₹124.05 | ₹120.30 | ₹121.20 | 5,315 |
| 2026-07-06 | ₹123.00 | ₹123.95 | ₹120.00 | ₹121.30 | 4,262 |
| 2026-07-03 | ₹121.75 | ₹125.00 | ₹121.75 | ₹122.25 | 2,891 |
| 2026-07-02 | ₹123.20 | ₹125.70 | ₹122.00 | ₹124.30 | 5,916 |
| 2026-07-01 | ₹124.00 | ₹128.00 | ₹121.15 | ₹123.95 | 12,450 |
| 2026-06-30 | ₹126.90 | ₹126.90 | ₹122.50 | ₹123.40 | 5,922 |
| 2026-06-29 | ₹124.90 | ₹126.90 | ₹122.95 | ₹124.75 | 4,702 |
| 2026-06-25 | ₹125.00 | ₹125.00 | ₹123.00 | ₹123.15 | 4,652 |
| 2026-06-24 | ₹123.75 | ₹127.00 | ₹122.15 | ₹123.85 | 6,536 |
| 2026-06-23 | ₹125.50 | ₹127.40 | ₹121.00 | ₹122.35 | 10,470 |
| 2026-06-22 | ₹113.00 | ₹128.35 | ₹113.00 | ₹124.90 | 24,216 |
| 2026-06-19 | ₹115.10 | ₹117.05 | ₹112.00 | ₹115.00 | 22,344 |
| 2026-06-18 | ₹117.95 | ₹119.90 | ₹116.70 | ₹117.25 | 14,430 |
| 2026-06-17 | ₹119.60 | ₹120.60 | ₹115.55 | ₹117.25 | 15,560 |
| 2026-06-16 | ₹120.40 | ₹120.85 | ₹119.15 | ₹119.25 | 2,844 |
| 2026-06-15 | ₹122.00 | ₹124.85 | ₹119.10 | ₹120.25 | 4,187 |
| 2026-06-12 | ₹121.00 | ₹122.80 | ₹118.95 | ₹120.80 | 12,288 |
| 2026-06-11 | ₹124.20 | ₹124.20 | ₹119.95 | ₹120.70 | 9,463 |
| 2026-06-10 | ₹125.00 | ₹128.00 | ₹120.50 | ₹121.35 | 6,084 |
| 2026-06-09 | ₹121.00 | ₹124.00 | ₹119.00 | ₹123.45 | 7,780 |
| 2026-06-08 | ₹122.95 | ₹123.00 | ₹120.10 | ₹120.55 | 5,603 |
| 2026-06-05 | ₹121.20 | ₹125.00 | ₹121.20 | ₹122.95 | 7,551 |
| 2026-06-04 | ₹124.95 | ₹126.00 | ₹120.80 | ₹124.40 | 9,575 |
| 2026-06-03 | ₹123.55 | ₹127.80 | ₹118.60 | ₹124.15 | 6,680 |
| 2026-06-02 | ₹129.95 | ₹129.95 | ₹121.00 | ₹123.90 | 19,602 |
| 2026-06-01 | ₹130.95 | ₹131.00 | ₹125.00 | ₹127.10 | 13,056 |
| 2026-05-29 | ₹128.95 | ₹131.00 | ₹126.20 | ₹129.95 | 15,856 |
| 2026-05-27 | ₹128.00 | ₹128.25 | ₹124.40 | ₹126.40 | 9,683 |
| 2026-05-26 | ₹130.95 | ₹130.95 | ₹125.55 | ₹127.50 | 18,535 |
| 2026-05-25 | ₹129.95 | ₹134.90 | ₹129.00 | ₹129.80 | 43,213 |
| 2026-05-22 | ₹126.80 | ₹129.80 | ₹120.95 | ₹126.75 | 26,484 |
| 2026-05-21 | ₹116.95 | ₹126.95 | ₹116.95 | ₹123.90 | 19,255 |
| 2026-05-20 | ₹115.60 | ₹119.90 | ₹115.55 | ₹117.75 | 13,557 |
| 2026-05-19 | ₹116.85 | ₹118.35 | ₹114.30 | ₹115.60 | 8,386 |
| 2026-05-18 | ₹120.60 | ₹120.60 | ₹115.10 | ₹115.35 | 7,543 |
| 2026-05-15 | ₹120.70 | ₹120.70 | ₹114.20 | ₹117.10 | 14,404 |
| 2026-05-14 | ₹117.85 | ₹120.00 | ₹114.30 | ₹116.90 | 9,814 |
| 2026-05-13 | ₹119.00 | ₹120.00 | ₹115.10 | ₹116.90 | 4,991 |
| 2026-05-12 | ₹117.95 | ₹121.45 | ₹116.60 | ₹117.80 | 10,273 |
| 2026-05-11 | ₹119.00 | ₹120.10 | ₹115.55 | ₹117.80 | 7,016 |
| 2026-05-08 | ₹119.00 | ₹120.40 | ₹117.45 | ₹119.65 | 7,835 |
| 2026-05-07 | ₹122.00 | ₹122.00 | ₹116.10 | ₹118.65 | 15,309 |
| 2026-05-06 | ₹118.65 | ₹120.90 | ₹118.30 | ₹120.50 | 7,495 |
| 2026-05-05 | ₹120.00 | ₹120.95 | ₹118.30 | ₹119.25 | 7,168 |
| 2026-05-04 | ₹118.50 | ₹127.45 | ₹118.50 | ₹120.30 | 12,340 |
| 2026-04-30 | ₹118.20 | ₹124.00 | ₹117.95 | ₹121.80 | 6,759 |
| 2026-04-29 | ₹122.00 | ₹122.00 | ₹117.00 | ₹118.15 | 16,306 |
| 2026-04-28 | ₹119.00 | ₹125.00 | ₹119.00 | ₹122.40 | 8,347 |
| 2026-04-27 | ₹122.35 | ₹122.35 | ₹118.15 | ₹118.95 | 7,213 |
| 2026-04-24 | ₹121.95 | ₹122.95 | ₹119.00 | ₹122.15 | 5,649 |
| 2026-04-23 | ₹122.00 | ₹122.00 | ₹119.00 | ₹121.35 | 5,901 |
| 2026-04-22 | ₹119.95 | ₹122.70 | ₹118.50 | ₹119.55 | 12,117 |
| 2026-04-21 | ₹121.00 | ₹121.75 | ₹118.00 | ₹120.20 | 8,745 |
| 2026-04-20 | ₹122.75 | ₹124.95 | ₹116.05 | ₹121.05 | 14,581 |
| 2026-04-17 | ₹123.00 | ₹124.85 | ₹117.00 | ₹122.75 | 21,914 |
| 2026-04-16 | ₹123.85 | ₹126.75 | ₹121.25 | ₹123.00 | 6,052 |
| 2026-04-15 | ₹122.00 | ₹128.50 | ₹118.35 | ₹122.95 | 17,162 |
| 2026-04-13 | ₹120.15 | ₹122.75 | ₹119.10 | ₹120.10 | 8,710 |
| 2026-04-10 | ₹124.75 | ₹124.75 | ₹119.00 | ₹124.00 | 9,459 |
| 2026-04-09 | ₹123.95 | ₹126.95 | ₹119.00 | ₹120.65 | 14,227 |
| 2026-04-08 | ₹124.00 | ₹127.00 | ₹121.00 | ₹123.95 | 15,616 |
| 2026-04-07 | ₹124.00 | ₹124.40 | ₹122.00 | ₹123.35 | 4,487 |
| 2026-04-06 | ₹123.00 | ₹126.95 | ₹120.90 | ₹124.20 | 9,750 |
| 2026-04-02 | ₹120.15 | ₹127.00 | ₹118.10 | ₹125.40 | 26,778 |
| 2026-04-01 | ₹119.00 | ₹127.95 | ₹119.00 | ₹122.60 | 19,089 |
| 2026-03-30 | ₹119.10 | ₹127.00 | ₹116.00 | ₹118.85 | 10,573 |
| 2026-03-27 | ₹111.35 | ₹132.05 | ₹111.35 | ₹119.10 | 93,859 |
| 2026-03-25 | ₹106.55 | ₹119.20 | ₹106.05 | ₹114.75 | 17,612 |
| 2026-03-24 | ₹104.30 | ₹108.80 | ₹103.50 | ₹106.40 | 7,283 |
| 2026-03-23 | ₹109.75 | ₹109.75 | ₹102.00 | ₹103.50 | 10,347 |
| 2026-03-20 | ₹110.00 | ₹112.75 | ₹109.50 | ₹109.75 | 1,094 |
| 2026-03-19 | ₹109.05 | ₹110.90 | ₹106.10 | ₹109.85 | 1,971 |
| 2026-03-18 | ₹115.95 | ₹115.95 | ₹109.05 | ₹110.65 | 10,073 |
| 2026-03-17 | ₹112.00 | ₹116.00 | ₹111.30 | ₹112.90 | 4,727 |
| 2026-03-16 | ₹111.90 | ₹112.40 | ₹105.55 | ₹111.35 | 8,843 |
| 2026-03-13 | ₹110.05 | ₹113.25 | ₹109.00 | ₹109.45 | 5,096 |
| 2026-03-12 | ₹110.90 | ₹114.00 | ₹109.50 | ₹111.75 | 4,474 |
| 2026-03-11 | ₹111.05 | ₹114.05 | ₹110.55 | ₹110.90 | 3,459 |
| 2026-03-10 | ₹114.90 | ₹116.00 | ₹110.40 | ₹113.55 | 2,657 |
| 2026-03-09 | ₹114.00 | ₹114.05 | ₹110.00 | ₹112.35 | 4,005 |
| 2026-03-06 | ₹117.80 | ₹118.00 | ₹112.00 | ₹114.35 | 9,846 |
| 2026-03-05 | ₹112.95 | ₹114.95 | ₹110.25 | ₹112.35 | 6,696 |
| 2026-03-04 | ₹112.55 | ₹115.30 | ₹107.50 | ₹112.30 | 18,339 |
| 2026-03-02 | ₹112.00 | ₹117.25 | ₹111.50 | ₹115.75 | 11,605 |
| 2026-02-27 | ₹119.00 | ₹120.95 | ₹118.25 | ₹119.60 | 4,155 |
| 2026-02-26 | ₹119.95 | ₹121.95 | ₹117.20 | ₹119.15 | 7,775 |
| 2026-02-25 | ₹120.10 | ₹122.00 | ₹116.45 | ₹119.55 | 10,646 |
| 2026-02-24 | ₹117.00 | ₹124.45 | ₹117.00 | ₹119.80 | 6,619 |
| 2026-02-23 | ₹120.50 | ₹123.80 | ₹112.20 | ₹120.70 | 6,221 |
| 2026-02-20 | ₹121.90 | ₹122.50 | ₹119.00 | ₹119.70 | 3,712 |
| 2026-02-19 | ₹120.00 | ₹123.00 | ₹115.00 | ₹121.15 | 20,599 |
| 2026-02-18 | ₹122.00 | ₹122.95 | ₹117.60 | ₹120.90 | 4,046 |
| 2026-02-17 | ₹124.00 | ₹124.00 | ₹117.15 | ₹121.10 | 5,113 |
| 2026-02-16 | ₹124.00 | ₹124.00 | ₹117.25 | ₹119.65 | 5,820 |
| 2026-02-13 | ₹114.95 | ₹121.95 | ₹110.30 | ₹120.50 | 8,274 |
| 2026-02-12 | ₹120.00 | ₹124.00 | ₹107.10 | ₹115.50 | 22,817 |
| 2026-02-11 | ₹124.05 | ₹126.90 | ₹120.00 | ₹122.25 | 3,568 |
| 2026-02-10 | ₹127.80 | ₹129.00 | ₹123.00 | ₹124.15 | 5,000 |
| 2026-02-09 | ₹130.00 | ₹130.00 | ₹122.00 | ₹127.65 | 25,032 |
| 2026-02-06 | ₹116.35 | ₹127.00 | ₹116.35 | ₹124.30 | 33,802 |
| 2026-02-05 | ₹109.05 | ₹118.50 | ₹109.05 | ₹116.35 | 11,931 |
| 2026-02-04 | ₹114.10 | ₹118.00 | ₹111.05 | ₹113.25 | 10,327 |
| 2026-02-03 | ₹121.90 | ₹121.90 | ₹113.50 | ₹117.30 | 8,561 |
| 2026-02-02 | ₹116.80 | ₹118.50 | ₹112.50 | ₹113.35 | 6,294 |
| 2026-02-01 | ₹119.00 | ₹119.05 | ₹115.25 | ₹117.85 | 12,386 |
| 2026-01-30 | ₹115.00 | ₹119.00 | ₹111.00 | ₹117.50 | 9,996 |
| 2026-01-29 | ₹111.05 | ₹118.85 | ₹108.00 | ₹112.80 | 15,749 |
| 2026-01-28 | ₹111.80 | ₹114.75 | ₹107.00 | ₹111.05 | 29,609 |
| 2026-01-27 | ₹119.90 | ₹124.90 | ₹108.00 | ₹109.80 | 93,070 |
| 2026-01-23 | ₹100.50 | ₹106.75 | ₹100.50 | ₹105.10 | 9,484 |
| 2026-01-22 | ₹103.80 | ₹104.20 | ₹100.35 | ₹104.05 | 2,327 |
| 2026-01-21 | ₹103.55 | ₹104.20 | ₹98.10 | ₹102.80 | 11,119 |
| 2026-01-20 | ₹108.65 | ₹108.65 | ₹100.00 | ₹101.40 | 10,175 |
| 2026-01-19 | ₹103.00 | ₹107.80 | ₹103.00 | ₹105.00 | 2,912 |
| 2026-01-16 | ₹105.45 | ₹107.25 | ₹104.90 | ₹104.90 | 1,756 |
| 2026-01-14 | ₹103.20 | ₹106.55 | ₹103.20 | ₹105.45 | 1,983 |
| 2026-01-13 | ₹105.00 | ₹107.25 | ₹103.30 | ₹104.70 | 1,506 |
| 2026-01-12 | ₹105.55 | ₹107.10 | ₹104.50 | ₹105.05 | 3,379 |
| 2026-01-09 | ₹105.10 | ₹112.20 | ₹104.55 | ₹108.05 | 5,842 |
| 2026-01-08 | ₹104.00 | ₹109.00 | ₹104.00 | ₹106.60 | 8,887 |
| 2026-01-07 | ₹105.10 | ₹106.95 | ₹103.30 | ₹105.90 | 3,455 |
| 2026-01-06 | ₹105.05 | ₹107.00 | ₹103.25 | ₹106.00 | 4,923 |
| 2026-01-05 | ₹106.70 | ₹107.50 | ₹103.35 | ₹105.10 | 7,165 |
| 2026-01-02 | ₹103.20 | ₹105.00 | ₹103.20 | ₹103.60 | 4,450 |
| 2026-01-01 | ₹105.65 | ₹105.65 | ₹103.20 | ₹103.90 | 609 |
Bansal Roofing Products Share Price Performance Analysis (Jul 2014 - Sep 2026)
BRPL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+50.43%
₹103.90 → ₹156.30
Year to Date
Price Volatility
9.94%
Low Volatility
Year to Date
Average Daily Volume
13,488
Year to Date Average
BSE Exchange
Bansal Roofing Products Share Price History – Frequently Asked Questions
Common questions about BRPL historical data and records. Review BRPL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bansal Roofing Products (BRPL)?
The all-time high share price of Bansal Roofing Products was ₹163.9 recorded on August 31, 2026 on the BSE exchange.
What is the all-time low share price of Bansal Roofing Products (BRPL)?
The all-time low share price of Bansal Roofing Products was ₹5.65 recorded on February 10, 2020 on the BSE exchange.
How can I download BRPL historical share price data?
You can download Bansal Roofing Products historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BRPL shares?
The highest trading volume day for Bansal Roofing Products was 1,024,000 shares traded on July 14, 2014 on the BSE exchange, with share price at ₹7.6.