BNWM share price history Bannu Woollen Mills Limited

Bannu Woollen Mills Limited (BNWM) has 2,083 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 61.19. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 68.05
Last session: 13 Nov 2026close Rs 61.19
Sessions on file: 2,083123 months
Highest close: Rs 108.4315 Jul 2025
Lowest close: Rs 19.1916 Oct 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BNWM month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	61.19	63.51	58.83	30,455	9
Oct 2026	59.40	66.19	59.40	331,455	22
Sep 2026	62.85	68.00	61.89	103,255	22
Aug 2026	66.01	69.91	66.01	160,507	19
Jul 2026	67.50	68.99	66.03	271,957	23
Jun 2026	66.78	69.54	63.16	443,808	20
May 2026	64.90	72.26	63.02	1,278,521	17
Apr 2026	63.00	70.00	62.64	458,133	22
Mar 2026	62.00	62.00	51.21	143,299	20
Feb 2026	61.90	69.48	60.27	318,420	19
Jan 2026	66.88	70.98	65.81	276,514	22
Dec 2025	68.00	77.95	61.58	2,949,820	22
Nov 2025	60.59	68.97	60.59	270,626	20
Oct 2025	64.00	71.00	62.99	457,444	23
Sep 2025	71.11	79.94	71.11	1,151,031	22
Aug 2025	75.59	85.25	70.48	3,306,391	20
Jul 2025	76.72	108.43	70.06	13,747,609	23
Jun 2025	87.45	87.45	36.77	12,808,315	19
May 2025	37.15	38.00	25.83	1,149,290	20
Apr 2025	29.65	34.85	29.65	425,710	20
Mar 2025	34.19	35.35	34.04	118,714	19
Feb 2025	35.06	38.71	32.71	1,041,854	19
Jan 2025	33.85	39.34	33.81	1,249,649	23
Dec 2024	35.77	38.86	33.72	868,864	21
Nov 2024	36.77	41.87	29.12	2,769,830	21
Oct 2024	32.00	33.12	28.96	1,359,437	23
Sep 2024	30.15	34.59	30.15	971,193	20
Aug 2024	35.21	37.22	26.08	2,437,804	21
Jul 2024	26.49	27.89	25.55	141,518	21
Jun 2024	26.85	27.97	25.99	112,858	16
May 2024	27.03	29.87	25.14	410,600	21
Apr 2024	25.03	27.28	24.50	970,000	18
Mar 2024	25.43	25.56	23.11	302,500	20
Feb 2024	24.27	26.35	22.13	351,500	11
Jan 2024	22.80	25.00	22.80	161,000	19
Dec 2023	24.00	31.11	23.90	561,500	20
Nov 2023	30.21	33.33	20.60	1,078,000	21
Oct 2023	20.85	20.99	19.19	218,000	16
Sep 2023	20.30	20.41	19.25	28,000	10
Aug 2023	19.50	21.50	19.20	179,500	14
Jul 2023	21.54	23.40	21.20	25,500	10
Jun 2023	22.50	22.77	21.20	23,000	10
May 2023	22.43	22.85	21.14	147,000	16
Apr 2023	20.50	22.99	20.50	17,500	7
Mar 2023	21.20	22.45	20.00	85,500	14
Feb 2023	21.05	22.00	21.00	44,500	6
Jan 2023	21.95	22.50	20.50	76,500	16
Dec 2022	22.26	26.55	22.26	215,500	12
Nov 2022	25.17	27.16	24.99	278,000	11
Oct 2022	23.25	30.51	23.25	138,000	14
Sep 2022	30.50	34.95	30.50	58,500	9
Aug 2022	35.50	36.00	31.15	279,500	17
Jul 2022	30.00	31.40	29.00	16,000	6
Jun 2022	30.00	32.60	29.08	58,000	13
May 2022	34.00	34.00	33.85	3,500	2
Apr 2022	36.59	38.50	33.11	34,500	10
Mar 2022	34.00	37.00	33.25	57,500	14
Feb 2022	34.75	39.43	34.75	49,500	11
Jan 2022	36.58	40.44	36.35	127,000	17
Dec 2021	39.95	41.90	32.42	186,000	20
Nov 2021	40.86	42.35	39.02	144,500	14
Oct 2021	42.49	42.66	39.06	77,500	13
Sep 2021	41.75	52.98	40.86	803,000	21
Aug 2021	50.35	52.48	48.13	173,500	18
Jul 2021	50.42	52.03	47.16	309,500	15
Jun 2021	50.08	54.69	48.97	1,064,000	21
May 2021	46.52	48.75	42.65	223,000	14
Apr 2021	44.82	49.36	44.82	162,500	17
Mar 2021	47.99	53.95	43.91	546,000	20
Feb 2021	50.73	51.69	44.25	336,500	19
Jan 2021	51.96	56.28	50.44	1,137,000	21
Dec 2020	46.93	47.98	43.19	893,500	22
Nov 2020	42.48	42.99	39.00	420,000	21
Oct 2020	40.02	44.05	35.00	529,000	20
Sep 2020	40.19	51.70	39.16	669,500	21
Aug 2020	46.80	46.80	35.00	344,500	16
Jul 2020	38.36	38.36	32.36	95,500	17
Jun 2020	32.70	37.89	29.63	81,000	16
May 2020	34.25	35.00	33.19	21,000	12
Apr 2020	32.60	40.00	31.60	67,000	18
Mar 2020	40.80	49.00	37.00	91,500	16
Feb 2020	42.72	52.75	41.99	60,500	14
Jan 2020	53.74	55.27	32.49	425,000	19
Dec 2019	34.81	40.23	34.22	19,500	10
Nov 2019	37.80	37.80	31.99	253,500	14
Oct 2019	31.00	34.73	30.32	86,000	14
Sep 2019	30.68	33.98	30.00	28,000	9
Aug 2019	32.00	32.81	30.88	20,500	10
Jul 2019	32.00	35.99	32.00	65,500	7
Jun 2019	34.00	37.65	32.56	69,500	11
May 2019	39.18	43.08	38.19	71,000	11
Apr 2019	38.25	48.50	38.25	136,500	17
Mar 2019	47.74	49.45	47.00	90,500	10
Feb 2019	47.99	49.80	47.05	80,000	14
Jan 2019	48.34	48.60	43.72	98,500	21
Dec 2018	48.18	48.18	43.83	50,500	11
Nov 2018	47.50	47.76	45.99	134,500	14
Oct 2018	46.50	48.25	40.15	205,500	23
Sep 2018	47.03	50.80	47.03	92,000	15
Aug 2018	52.00	53.43	48.50	143,000	15
Jul 2018	50.22	51.50	46.49	100,500	14
Jun 2018	49.75	53.63	48.74	92,000	15
May 2018	52.74	53.00	48.00	158,000	20
Apr 2018	50.60	58.75	50.60	1,000,000	21
Mar 2018	53.00	55.38	51.90	171,500	20
Feb 2018	55.00	59.00	55.00	72,000	18
Jan 2018	58.85	59.63	54.00	245,500	19
Dec 2017	55.00	55.98	50.00	127,000	16
Nov 2017	53.00	62.83	50.63	366,500	22
Oct 2017	57.63	61.51	53.57	518,500	19
Sep 2017	62.17	63.95	58.00	80,000	16
Aug 2017	60.00	65.00	58.90	140,000	20
Jul 2017	65.00	66.00	61.00	252,500	21
Jun 2017	68.50	72.64	63.65	275,500	18
May 2017	68.25	72.17	66.17	525,000	22
Apr 2017	67.47	74.70	67.47	426,500	20
Mar 2017	74.00	77.17	73.09	1,504,500	22
Feb 2017	73.50	73.78	69.92	792,000	20
Jan 2017	70.90	76.10	69.38	1,475,500	22
Dec 2016	72.00	73.78	65.17	1,771,000	21
Nov 2016	65.49	67.07	63.60	789,500	22
Oct 2016	62.95	72.67	62.95	1,821,000	19
Sep 2016	71.02	71.02	65.22	2,467,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	61.19	-0.68%	805
12 Nov 2026	61.61	+0.18%	1,712
11 Nov 2026	61.50	-3.16%	3,943
10 Nov 2026	63.51	+3.27%	9,076
6 Nov 2026	61.50	+2.47%	3,313
5 Nov 2026	60.02	+2.02%	2,592
4 Nov 2026	58.83	-3.19%	3,372
3 Nov 2026	60.77	-0.69%	1,850
2 Nov 2026	61.19	+3.01%	3,792
30 Oct 2026	59.40	-3.32%	8,803
29 Oct 2026	61.44	-0.65%	1,005
28 Oct 2026	61.84	+1.29%	1,441
27 Oct 2026	61.05	+0.15%	876
26 Oct 2026	60.96	-0.70%	805
23 Oct 2026	61.39	0.00%	287
22 Oct 2026	61.39	-0.97%	2,389
21 Oct 2026	61.99	-0.02%	23,914
20 Oct 2026	62.00	-2.87%	28,937
19 Oct 2026	63.83	-3.57%	88,616
16 Oct 2026	66.19	+10.00%	150,680
15 Oct 2026	60.17	-1.20%	1,108
14 Oct 2026	60.90	0.00%	135
13 Oct 2026	60.90	0.00%	140
12 Oct 2026	60.90	-0.03%	1,749
9 Oct 2026	60.92	+0.16%	412
8 Oct 2026	60.82	-0.30%	3,744
7 Oct 2026	61.00	+1.48%	5,269
6 Oct 2026	60.11	-1.52%	2,532
5 Oct 2026	61.04	-0.31%	1,096
2 Oct 2026	61.23	+0.05%	6,714
1 Oct 2026	61.20	-2.63%	803
30 Sep 2026	62.85	+1.55%	3,540
29 Sep 2026	61.89	-1.64%	6,976
28 Sep 2026	62.92	0.00%	1
25 Sep 2026	62.92	-1.61%	914
24 Sep 2026	63.95	-2.19%	11,622
23 Sep 2026	65.38	-0.44%	5,776
22 Sep 2026	65.67	0.00%	105
21 Sep 2026	65.67	-0.45%	1,580
18 Sep 2026	65.97	+4.48%	2,385
17 Sep 2026	63.14	+0.38%	1,232
16 Sep 2026	62.90	0.00%	212
15 Sep 2026	62.90	-0.16%	1,923
14 Sep 2026	63.00	+0.08%	2,476
11 Sep 2026	62.95	+0.35%	13,400
10 Sep 2026	62.73	-1.32%	8,480
9 Sep 2026	63.57	-0.84%	4,458
8 Sep 2026	64.11	-3.01%	12,302
7 Sep 2026	66.10	-0.05%	726
4 Sep 2026	66.13	0.00%	191
3 Sep 2026	66.13	-2.75%	17,062
2 Sep 2026	68.00	+0.88%	6,977
1 Sep 2026	67.41	+2.12%	917
31 Aug 2026	66.01	-1.45%	2,047
28 Aug 2026	66.98	-0.89%	7,165
27 Aug 2026	67.58	+0.66%	12,507
25 Aug 2026	67.14	-2.67%	5,936
24 Aug 2026	68.98	-1.32%	2,049
21 Aug 2026	69.90	+1.45%	4,672
20 Aug 2026	68.90	-1.44%	5,213

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BNWM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,083 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.