Bombay Wire Ropes Limited (BOM:504648)
India · Delayed Price · Currency is INR 49.50
0.00 (0.00%)
At close: Mar 2, 2026
Bombay Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 48.56 | 49.50 | 48.25 | 49.50 | 49.50 | - | 71 |
| Feb 27, 2026 | 47.00 | 50.43 | 47.00 | 49.50 | 49.50 | -0.88% | 2,168 |
| Feb 26, 2026 | 46.03 | 50.00 | 46.03 | 49.94 | 49.94 | 8.49% | 2,612 |
| Feb 25, 2026 | 46.44 | 48.90 | 46.00 | 46.03 | 46.03 | 1.14% | 133 |
| Feb 24, 2026 | 48.95 | 48.95 | 45.46 | 45.51 | 45.51 | -5.15% | 665 |
| Feb 23, 2026 | 47.00 | 47.99 | 46.06 | 47.98 | 47.98 | 2.09% | 194 |
| Feb 20, 2026 | 47.99 | 47.99 | 43.65 | 47.00 | 47.00 | -1.03% | 1,234 |
| Feb 19, 2026 | 46.98 | 47.49 | 46.98 | 47.49 | 47.49 | 3.10% | 109 |
| Feb 18, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.13% | 48 |
| Feb 17, 2026 | 46.80 | 46.80 | 45.63 | 46.00 | 46.00 | -4.11% | 216 |
| Feb 16, 2026 | 48.72 | 48.72 | 45.00 | 47.97 | 47.97 | 4.24% | 358 |
| Feb 13, 2026 | 46.07 | 46.51 | 46.00 | 46.02 | 46.02 | -0.09% | 545 |
| Feb 12, 2026 | 48.33 | 51.00 | 46.06 | 46.06 | 46.06 | -4.68% | 1,631 |
| Feb 11, 2026 | 53.00 | 53.00 | 48.00 | 48.32 | 48.32 | 0.77% | 1,835 |
| Feb 10, 2026 | 46.17 | 47.97 | 46.17 | 47.95 | 47.95 | 3.70% | 358 |
| Feb 9, 2026 | 47.20 | 48.20 | 46.17 | 46.24 | 46.24 | -2.03% | 727 |
| Feb 6, 2026 | 47.20 | 47.50 | 46.00 | 47.20 | 47.20 | - | 242 |
| Feb 5, 2026 | 55.20 | 55.20 | 47.20 | 47.20 | 47.20 | 2.61% | 384 |
| Feb 4, 2026 | 44.01 | 47.97 | 44.01 | 46.00 | 46.00 | -1.08% | 200 |
| Feb 3, 2026 | 46.47 | 48.00 | 45.03 | 46.50 | 46.50 | 0.26% | 1,184 |
| Feb 2, 2026 | 47.01 | 47.01 | 46.01 | 46.38 | 46.38 | -0.58% | 317 |
| Feb 1, 2026 | 47.42 | 57.48 | 46.51 | 46.65 | 46.65 | -2.61% | 1,712 |
| Jan 30, 2026 | 44.01 | 48.99 | 43.01 | 47.90 | 47.90 | -0.17% | 717 |
| Jan 29, 2026 | 47.00 | 47.99 | 46.06 | 47.98 | 47.98 | 2.06% | 153 |
| Jan 28, 2026 | 49.37 | 49.40 | 46.85 | 47.01 | 47.01 | -4.78% | 2,206 |
| Jan 27, 2026 | 51.55 | 51.55 | 46.96 | 49.37 | 49.37 | -4.23% | 175 |
| Jan 23, 2026 | 54.89 | 54.89 | 45.62 | 51.55 | 51.55 | 4.59% | 354 |
| Jan 22, 2026 | 54.89 | 54.89 | 47.01 | 49.29 | 49.29 | 0.59% | 62 |
| Jan 21, 2026 | 47.01 | 49.00 | 45.01 | 49.00 | 49.00 | 4.63% | 354 |
| Jan 20, 2026 | 53.70 | 53.70 | 46.63 | 46.83 | 46.83 | -12.86% | 1,115 |
| Jan 19, 2026 | 46.08 | 53.74 | 46.08 | 53.74 | 53.74 | 14.29% | 30 |
| Jan 16, 2026 | 48.99 | 48.99 | 47.00 | 47.02 | 47.02 | -4.02% | 559 |
| Jan 14, 2026 | 45.74 | 49.90 | 45.25 | 48.99 | 48.99 | 4.97% | 1,105 |
| Jan 13, 2026 | 45.01 | 48.99 | 45.01 | 46.67 | 46.67 | -3.03% | 312 |
| Jan 12, 2026 | 45.30 | 49.00 | 45.30 | 48.13 | 48.13 | -0.17% | 1,117 |
| Jan 9, 2026 | 50.00 | 50.00 | 48.21 | 48.21 | 48.21 | -3.58% | 1,039 |
| Jan 8, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 21 |
| Jan 7, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 210 |
| Jan 6, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,590 |
| Jan 5, 2026 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | 1.49% | 1,611 |
| Jan 2, 2026 | 51.26 | 54.00 | 50.16 | 50.25 | 50.25 | -6.94% | 638 |
| Jan 1, 2026 | 54.00 | 54.00 | 50.05 | 54.00 | 54.00 | - | 264 |
| Dec 31, 2025 | 54.38 | 54.38 | 51.50 | 54.00 | 54.00 | -0.70% | 211 |
| Dec 30, 2025 | 56.00 | 56.00 | 51.39 | 54.38 | 54.38 | 5.82% | 3,036 |
| Dec 29, 2025 | 46.30 | 56.00 | 46.30 | 51.39 | 51.39 | 9.29% | 570 |
| Dec 26, 2025 | 51.24 | 51.24 | 47.00 | 47.02 | 47.02 | -6.41% | 1,077 |
| Dec 24, 2025 | 49.00 | 55.00 | 49.00 | 50.24 | 50.24 | 2.53% | 1,310 |
| Dec 23, 2025 | 47.00 | 49.00 | 46.01 | 49.00 | 49.00 | 2.49% | 452 |
| Dec 22, 2025 | 47.00 | 51.50 | 47.00 | 47.81 | 47.81 | 1.72% | 237 |
| Dec 19, 2025 | 46.42 | 49.01 | 46.20 | 47.00 | 47.00 | 3.27% | 258 |