Bombay Wire Ropes Limited (BOM:504648)
India · Delayed Price · Currency is INR 46.83
-6.91 (-12.86%)
At close: Jan 20, 2026
Bombay Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 46.06 | 46.06 | 45.06 | 45.51 | 45.51 | -2.92% | 146 |
| Dec 17, 2025 | 44.65 | 47.05 | 44.65 | 46.88 | 46.88 | -4.33% | 708 |
| Dec 16, 2025 | 46.06 | 49.00 | 45.25 | 49.00 | 49.00 | 6.38% | 1,215 |
| Dec 15, 2025 | 48.06 | 48.99 | 45.25 | 46.06 | 46.06 | -4.06% | 147 |
| Dec 12, 2025 | 49.00 | 49.00 | 48.00 | 48.01 | 48.01 | 0.54% | 657 |
| Dec 11, 2025 | 47.76 | 47.99 | 47.75 | 47.75 | 47.75 | -0.50% | 476 |
| Dec 10, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -1.66% | 161 |
| Dec 9, 2025 | 47.00 | 49.00 | 47.00 | 48.80 | 48.80 | -1.21% | 884 |
| Dec 8, 2025 | 49.10 | 49.40 | 47.00 | 49.40 | 49.40 | 0.61% | 780 |
| Dec 5, 2025 | 49.50 | 49.50 | 47.40 | 49.10 | 49.10 | -0.47% | 761 |
| Dec 4, 2025 | 47.66 | 52.99 | 47.66 | 49.33 | 49.33 | -1.34% | 220 |
| Dec 3, 2025 | 52.99 | 52.99 | 49.20 | 50.00 | 50.00 | -5.64% | 460 |
| Dec 2, 2025 | 50.87 | 53.00 | 50.87 | 52.99 | 52.99 | 4.17% | 795 |
| Dec 1, 2025 | 50.86 | 51.99 | 50.86 | 50.87 | 50.87 | -1.98% | 368 |
| Nov 28, 2025 | 52.46 | 52.46 | 50.01 | 51.90 | 51.90 | -2.06% | 299 |
| Nov 27, 2025 | 51.00 | 53.99 | 50.00 | 52.99 | 52.99 | 4.09% | 2,523 |
| Nov 26, 2025 | 53.88 | 53.88 | 50.10 | 50.91 | 50.91 | -5.62% | 227 |
| Nov 25, 2025 | 53.99 | 53.99 | 53.94 | 53.94 | 53.94 | 0.35% | 356 |
| Nov 24, 2025 | 52.41 | 55.99 | 49.01 | 53.75 | 53.75 | 2.85% | 360 |
| Nov 21, 2025 | 54.60 | 54.60 | 52.00 | 52.26 | 52.26 | -2.32% | 215 |
| Nov 20, 2025 | 53.75 | 53.75 | 53.50 | 53.50 | 53.50 | -0.47% | 262 |
| Nov 19, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 1,051 |
| Nov 18, 2025 | 51.57 | 53.75 | 51.57 | 53.75 | 53.75 | 1.61% | 968 |
| Nov 17, 2025 | 48.55 | 54.00 | 48.55 | 52.90 | 52.90 | -1.21% | 1,128 |
| Nov 14, 2025 | 53.01 | 54.84 | 51.56 | 53.55 | 53.55 | -2.05% | 209 |
| Nov 13, 2025 | 52.00 | 54.99 | 52.00 | 54.67 | 54.67 | 5.13% | 353 |
| Nov 12, 2025 | 51.07 | 52.89 | 51.07 | 52.00 | 52.00 | - | 211 |
| Nov 11, 2025 | 54.25 | 54.25 | 51.00 | 52.00 | 52.00 | -2.15% | 689 |
| Nov 10, 2025 | 54.54 | 55.99 | 52.00 | 53.14 | 53.14 | -4.51% | 695 |