Price Data Selection & Download
Bansal Wire Industries Share Price All Time Records & Statistics (Jul 2024 - Jul 2026)
479 daily OHLCV records on NSE from July 2024 to July 2026. For live price, key ratios and fundamentals, see BANSALWIRE share price screener.
Share Price All Time High
₹503.95
December 09, 2024
NSE Exchange
Share Price All Time Low
₹222.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
27,300,404
July 10, 2024 • ₹350.35
NSE Exchange
Share Price History Data (Jul 2024 - Jul 2026)
BANSALWIRE daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹347.65 | ₹370.00 | ₹342.55 | ₹365.80 | 597,812 |
| 2026-07-02 | ₹354.00 | ₹359.50 | ₹342.10 | ₹344.30 | 246,979 |
| 2026-07-01 | ₹349.95 | ₹361.90 | ₹348.00 | ₹354.00 | 642,350 |
| 2026-06-30 | ₹334.00 | ₹349.90 | ₹334.00 | ₹340.35 | 534,405 |
| 2026-06-29 | ₹325.00 | ₹345.00 | ₹325.00 | ₹333.80 | 1,092,225 |
| 2026-06-25 | ₹321.00 | ₹325.00 | ₹312.70 | ₹314.90 | 108,360 |
| 2026-06-24 | ₹320.05 | ₹324.60 | ₹312.00 | ₹314.95 | 129,867 |
| 2026-06-23 | ₹309.70 | ₹320.95 | ₹308.20 | ₹317.85 | 189,887 |
| 2026-06-22 | ₹306.75 | ₹310.30 | ₹304.80 | ₹309.65 | 31,596 |
| 2026-06-19 | ₹304.15 | ₹307.50 | ₹304.15 | ₹306.75 | 25,849 |
| 2026-06-18 | ₹309.00 | ₹309.00 | ₹298.00 | ₹304.15 | 23,844 |
| 2026-06-17 | ₹305.00 | ₹307.90 | ₹304.00 | ₹307.25 | 17,170 |
| 2026-06-16 | ₹314.00 | ₹316.25 | ₹302.50 | ₹304.65 | 95,188 |
| 2026-06-15 | ₹325.00 | ₹325.95 | ₹310.20 | ₹313.45 | 185,473 |
| 2026-06-12 | ₹290.00 | ₹305.15 | ₹290.00 | ₹303.85 | 54,960 |
| 2026-06-11 | ₹290.00 | ₹293.65 | ₹286.20 | ₹289.10 | 16,046 |
| 2026-06-10 | ₹297.15 | ₹304.00 | ₹291.20 | ₹293.50 | 18,302 |
| 2026-06-09 | ₹295.10 | ₹304.00 | ₹293.00 | ₹302.00 | 36,791 |
| 2026-06-08 | ₹307.00 | ₹307.00 | ₹290.00 | ₹292.30 | 90,976 |
| 2026-06-05 | ₹310.00 | ₹310.00 | ₹304.00 | ₹305.55 | 14,863 |
| 2026-06-04 | ₹312.00 | ₹312.45 | ₹308.00 | ₹308.50 | 15,312 |
| 2026-06-03 | ₹310.90 | ₹318.00 | ₹306.40 | ₹310.00 | 46,221 |
| 2026-06-02 | ₹316.00 | ₹316.00 | ₹303.55 | ₹309.45 | 15,617 |
| 2026-06-01 | ₹324.00 | ₹324.00 | ₹306.70 | ₹308.40 | 37,620 |
| 2026-05-29 | ₹328.90 | ₹329.00 | ₹316.00 | ₹318.25 | 48,996 |
| 2026-05-27 | ₹328.00 | ₹331.55 | ₹322.00 | ₹328.10 | 94,220 |
| 2026-05-26 | ₹320.55 | ₹329.25 | ₹315.65 | ₹325.40 | 157,700 |
| 2026-05-25 | ₹317.15 | ₹321.35 | ₹315.15 | ₹320.55 | 26,345 |
| 2026-05-22 | ₹323.00 | ₹324.15 | ₹315.65 | ₹317.15 | 27,099 |
| 2026-05-21 | ₹320.25 | ₹323.00 | ₹319.00 | ₹320.30 | 78,442 |
| 2026-05-20 | ₹305.00 | ₹319.00 | ₹304.05 | ₹317.10 | 57,761 |
| 2026-05-19 | ₹306.90 | ₹318.40 | ₹300.30 | ₹315.05 | 113,368 |
| 2026-05-18 | ₹299.70 | ₹303.95 | ₹297.35 | ₹301.75 | 63,437 |
| 2026-05-15 | ₹295.05 | ₹309.60 | ₹295.05 | ₹303.95 | 67,549 |
| 2026-05-14 | ₹303.00 | ₹305.05 | ₹296.95 | ₹299.70 | 25,827 |
| 2026-05-13 | ₹299.00 | ₹306.65 | ₹298.85 | ₹300.95 | 67,246 |
| 2026-05-12 | ₹319.00 | ₹319.00 | ₹297.15 | ₹298.55 | 100,778 |
| 2026-05-11 | ₹323.90 | ₹323.90 | ₹310.20 | ₹316.65 | 810,821 |
| 2026-05-08 | ₹326.85 | ₹328.20 | ₹317.75 | ₹319.10 | 71,765 |
| 2026-05-07 | ₹306.00 | ₹329.80 | ₹306.00 | ₹326.35 | 349,506 |
| 2026-05-06 | ₹306.00 | ₹313.50 | ₹300.30 | ₹311.80 | 134,115 |
| 2026-05-05 | ₹285.10 | ₹302.45 | ₹280.45 | ₹299.40 | 162,046 |
| 2026-05-04 | ₹296.55 | ₹298.60 | ₹281.60 | ₹283.40 | 115,055 |
| 2026-04-30 | ₹307.18 | ₹311.00 | ₹295.01 | ₹296.46 | 85,622 |
| 2026-04-29 | ₹305.00 | ₹318.00 | ₹302.00 | ₹305.66 | 864,140 |
| 2026-04-28 | ₹307.03 | ₹309.80 | ₹302.80 | ₹303.59 | 87,524 |
| 2026-04-27 | ₹302.98 | ₹311.39 | ₹302.98 | ₹307.03 | 36,958 |
| 2026-04-24 | ₹302.80 | ₹309.81 | ₹296.00 | ₹302.85 | 41,031 |
| 2026-04-23 | ₹313.46 | ₹313.49 | ₹305.00 | ₹306.40 | 31,926 |
| 2026-04-22 | ₹309.85 | ₹317.38 | ₹306.10 | ₹313.46 | 81,481 |
| 2026-04-21 | ₹310.00 | ₹314.12 | ₹307.00 | ₹310.13 | 90,274 |
| 2026-04-20 | ₹309.30 | ₹315.00 | ₹304.52 | ₹309.03 | 101,797 |
| 2026-04-17 | ₹304.00 | ₹313.48 | ₹302.03 | ₹305.90 | 121,567 |
| 2026-04-16 | ₹307.75 | ₹313.50 | ₹299.00 | ₹303.47 | 118,769 |
| 2026-04-15 | ₹294.00 | ₹314.00 | ₹287.41 | ₹306.93 | 503,497 |
| 2026-04-13 | ₹268.95 | ₹290.68 | ₹261.00 | ₹286.82 | 128,029 |
| 2026-04-10 | ₹268.99 | ₹274.50 | ₹266.42 | ₹272.52 | 67,187 |
| 2026-04-09 | ₹262.51 | ₹274.54 | ₹262.00 | ₹265.47 | 49,006 |
| 2026-04-08 | ₹270.00 | ₹279.00 | ₹262.00 | ₹267.42 | 99,480 |
| 2026-04-07 | ₹253.50 | ₹256.75 | ₹250.50 | ₹253.71 | 26,663 |
| 2026-04-06 | ₹255.00 | ₹260.39 | ₹251.05 | ₹253.45 | 71,065 |
| 2026-04-02 | ₹234.79 | ₹258.26 | ₹227.41 | ₹252.17 | 557,660 |
| 2026-04-01 | ₹238.99 | ₹238.99 | ₹230.88 | ₹234.79 | 56,745 |
| 2026-03-30 | ₹228.65 | ₹237.00 | ₹222.50 | ₹224.95 | 193,090 |
| 2026-03-27 | ₹245.00 | ₹248.45 | ₹235.05 | ₹237.00 | 105,398 |
| 2026-03-25 | ₹245.05 | ₹252.50 | ₹243.00 | ₹244.75 | 91,446 |
| 2026-03-24 | ₹245.00 | ₹247.10 | ₹236.25 | ₹243.30 | 395,430 |
| 2026-03-23 | ₹249.50 | ₹252.85 | ₹230.00 | ₹234.25 | 97,014 |
| 2026-03-20 | ₹252.65 | ₹255.45 | ₹245.00 | ₹247.55 | 73,809 |
| 2026-03-19 | ₹251.00 | ₹255.00 | ₹250.55 | ₹252.65 | 22,928 |
| 2026-03-18 | ₹252.20 | ₹261.25 | ₹250.00 | ₹260.05 | 84,063 |
| 2026-03-17 | ₹256.00 | ₹265.45 | ₹249.00 | ₹252.80 | 82,782 |
| 2026-03-16 | ₹240.00 | ₹263.25 | ₹229.05 | ₹251.70 | 321,198 |
| 2026-03-13 | ₹245.30 | ₹249.40 | ₹232.60 | ₹239.35 | 98,556 |
| 2026-03-12 | ₹249.80 | ₹251.50 | ₹228.20 | ₹245.30 | 236,350 |
| 2026-03-11 | ₹249.95 | ₹253.15 | ₹246.00 | ₹247.45 | 88,867 |
| 2026-03-10 | ₹249.95 | ₹250.25 | ₹243.05 | ₹248.00 | 64,180 |
| 2026-03-09 | ₹241.00 | ₹250.05 | ₹240.15 | ₹244.90 | 71,096 |
| 2026-03-06 | ₹246.05 | ₹258.00 | ₹245.10 | ₹249.15 | 78,546 |
| 2026-03-05 | ₹242.00 | ₹248.95 | ₹239.00 | ₹246.05 | 111,737 |
| 2026-03-04 | ₹250.00 | ₹251.90 | ₹245.00 | ₹246.60 | 51,724 |
| 2026-03-02 | ₹252.00 | ₹259.00 | ₹250.10 | ₹255.40 | 53,579 |
| 2026-02-27 | ₹265.20 | ₹268.40 | ₹261.15 | ₹262.55 | 17,462 |
| 2026-02-26 | ₹266.00 | ₹269.40 | ₹263.25 | ₹265.20 | 18,115 |
| 2026-02-25 | ₹269.00 | ₹272.65 | ₹266.20 | ₹266.70 | 32,659 |
| 2026-02-24 | ₹274.95 | ₹275.00 | ₹264.50 | ₹269.00 | 26,840 |
| 2026-02-23 | ₹273.00 | ₹273.00 | ₹267.00 | ₹270.90 | 26,315 |
| 2026-02-20 | ₹267.40 | ₹272.50 | ₹266.80 | ₹267.55 | 37,918 |
| 2026-02-19 | ₹271.05 | ₹277.20 | ₹270.05 | ₹271.50 | 25,241 |
| 2026-02-18 | ₹276.40 | ₹277.00 | ₹267.20 | ₹275.10 | 66,513 |
| 2026-02-17 | ₹272.35 | ₹277.95 | ₹271.00 | ₹273.10 | 57,611 |
| 2026-02-16 | ₹287.80 | ₹287.80 | ₹271.00 | ₹272.35 | 31,554 |
| 2026-02-13 | ₹271.05 | ₹279.90 | ₹270.45 | ₹275.70 | 35,053 |
| 2026-02-12 | ₹280.95 | ₹281.00 | ₹273.10 | ₹278.05 | 40,446 |
| 2026-02-11 | ₹278.00 | ₹280.00 | ₹272.80 | ₹277.75 | 38,274 |
| 2026-02-10 | ₹268.10 | ₹280.00 | ₹268.10 | ₹277.85 | 44,210 |
| 2026-02-09 | ₹268.10 | ₹276.45 | ₹265.65 | ₹274.20 | 59,872 |
| 2026-02-06 | ₹268.25 | ₹270.75 | ₹265.90 | ₹267.90 | 28,889 |
| 2026-02-05 | ₹276.25 | ₹280.45 | ₹271.60 | ₹272.80 | 66,344 |
| 2026-02-04 | ₹279.90 | ₹283.00 | ₹275.80 | ₹281.45 | 38,501 |
| 2026-02-03 | ₹273.00 | ₹284.00 | ₹269.25 | ₹276.70 | 86,606 |
| 2026-02-02 | ₹275.90 | ₹275.90 | ₹259.50 | ₹266.00 | 52,753 |
| 2026-02-01 | ₹279.80 | ₹279.80 | ₹265.10 | ₹266.65 | 48,472 |
| 2026-01-30 | ₹268.00 | ₹277.80 | ₹265.90 | ₹274.95 | 34,589 |
| 2026-01-29 | ₹279.90 | ₹279.90 | ₹265.10 | ₹270.45 | 748,497 |
| 2026-01-28 | ₹258.85 | ₹280.15 | ₹257.70 | ₹277.80 | 84,941 |
| 2026-01-27 | ₹265.00 | ₹265.00 | ₹252.30 | ₹255.50 | 86,554 |
| 2026-01-23 | ₹277.45 | ₹277.50 | ₹262.40 | ₹264.25 | 57,869 |
| 2026-01-22 | ₹277.85 | ₹285.00 | ₹271.80 | ₹274.70 | 76,382 |
| 2026-01-21 | ₹285.50 | ₹286.00 | ₹272.40 | ₹274.90 | 118,986 |
| 2026-01-20 | ₹304.90 | ₹304.90 | ₹284.10 | ₹287.90 | 195,385 |
| 2026-01-19 | ₹301.00 | ₹304.45 | ₹297.00 | ₹299.45 | 67,456 |
| 2026-01-16 | ₹301.95 | ₹305.15 | ₹298.50 | ₹304.45 | 43,687 |
| 2026-01-14 | ₹301.00 | ₹303.20 | ₹299.10 | ₹300.90 | 40,073 |
| 2026-01-13 | ₹299.50 | ₹305.20 | ₹298.70 | ₹300.05 | 299,093 |
| 2026-01-12 | ₹301.45 | ₹305.00 | ₹292.95 | ₹298.55 | 77,297 |
| 2026-01-09 | ₹301.85 | ₹309.30 | ₹285.60 | ₹301.90 | 348,079 |
| 2026-01-08 | ₹307.40 | ₹307.40 | ₹301.00 | ₹301.70 | 61,902 |
| 2026-01-07 | ₹308.25 | ₹308.55 | ₹303.40 | ₹305.50 | 77,119 |
| 2026-01-06 | ₹308.60 | ₹308.65 | ₹304.50 | ₹305.40 | 73,639 |
| 2026-01-05 | ₹312.80 | ₹313.30 | ₹307.50 | ₹308.60 | 85,914 |
| 2026-01-02 | ₹318.00 | ₹327.75 | ₹309.00 | ₹311.25 | 1,165,248 |
| 2026-01-01 | ₹309.55 | ₹310.50 | ₹305.00 | ₹305.40 | 26,691 |
Bansal Wire Industries Share Price Performance Analysis (Jul 2024 - Jul 2026)
BANSALWIRE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.78%
₹305.40 → ₹365.80
Year to Date
Price Volatility
9.76%
Low Volatility
Year to Date
Average Daily Volume
138,464
Year to Date Average
NSE Exchange
Bansal Wire Industries Share Price History – Frequently Asked Questions
Common questions about BANSALWIRE historical data and records.
What is the all-time high share price of Bansal Wire Industries (BANSALWIRE)?
The all-time high share price of Bansal Wire Industries was ₹503.95 recorded on December 09, 2024 on the NSE exchange.
What is the all-time low share price of Bansal Wire Industries (BANSALWIRE)?
The all-time low share price of Bansal Wire Industries was ₹222.5 recorded on March 30, 2026 on the NSE exchange.
How can I download BANSALWIRE historical share price data?
You can download Bansal Wire Industries 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 BANSALWIRE shares?
The highest trading volume day for Bansal Wire Industries was 27,300,404 shares traded on July 10, 2024 on the NSE exchange, with share price at ₹350.35.