Bombay Wire Ropes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.83	35.00	34.83	35.00	35.00	-	131
Oct 22, 2026	33.60	38.00	33.55	35.00	35.00	-7.53%	58
Oct 21, 2026	35.15	37.85	32.42	37.85	37.85	2.85%	346
Oct 19, 2026	36.99	37.00	36.80	36.80	36.80	-0.76%	1,670
Oct 16, 2026	37.49	37.49	36.74	37.08	37.08	-1.09%	303
Oct 15, 2026	39.79	39.79	37.00	37.49	37.49	0.54%	208
Oct 14, 2026	37.29	37.29	37.29	37.29	37.29	-	106
Oct 13, 2026	39.79	39.79	37.29	37.29	37.29	-4.09%	275
Oct 12, 2026	35.50	39.85	34.21	38.88	38.88	10.42%	532
Oct 9, 2026	36.15	36.15	34.05	35.21	35.21	-2.19%	340
Oct 8, 2026	36.90	36.90	35.35	36.00	36.00	-5.88%	818
Oct 7, 2026	38.12	38.25	37.90	38.25	38.25	0.92%	2,410
Oct 6, 2026	39.44	41.50	37.90	37.90	37.90	-2.94%	327
Oct 5, 2026	38.80	40.01	38.60	39.05	39.05	-4.76%	2,028
Oct 1, 2026	41.00	41.00	41.00	41.00	41.00	0.24%	251
Sep 30, 2026	40.06	41.00	40.06	40.90	40.90	2.10%	194
Sep 29, 2026	40.58	40.58	40.06	40.06	40.06	-3.21%	37
Sep 28, 2026	41.90	41.90	40.50	41.39	41.39	-0.74%	90
Sep 25, 2026	41.07	41.90	41.00	41.70	41.70	1.71%	675
Sep 24, 2026	40.20	42.40	40.00	41.00	41.00	2.32%	1,416
Sep 23, 2026	41.95	41.95	40.00	40.07	40.07	-4.48%	1,249
Sep 22, 2026	42.21	42.60	41.58	41.95	41.95	-0.12%	32
Sep 21, 2026	42.90	42.90	42.00	42.00	42.00	-	321
Sep 18, 2026	40.81	42.60	40.81	42.00	42.00	2.94%	469
Sep 17, 2026	41.99	42.50	40.80	40.80	40.80	-0.32%	314
Sep 16, 2026	40.90	42.84	40.90	40.93	40.93	1.97%	2,896
Sep 15, 2026	40.50	42.99	40.00	40.14	40.14	-2.19%	787
Sep 11, 2026	41.06	41.99	40.80	41.04	41.04	0.51%	645
Sep 10, 2026	42.40	42.40	40.01	40.83	40.83	-3.45%	625
Sep 9, 2026	42.39	42.39	42.00	42.29	42.29	-0.24%	234
Sep 8, 2026	41.58	42.39	41.50	42.39	42.39	2.17%	501
Sep 7, 2026	41.99	43.99	40.70	41.49	41.49	0.19%	2,163
Sep 4, 2026	44.00	44.00	40.00	41.41	41.41	-1.52%	2,148
Sep 3, 2026	41.00	44.00	41.00	42.05	42.05	1.06%	245
Sep 2, 2026	42.97	44.99	41.06	41.61	41.61	-3.16%	340
Sep 1, 2026	43.16	46.90	42.10	42.97	42.97	-2.34%	1,751
Aug 31, 2026	44.99	44.99	44.00	44.00	44.00	0.34%	403
Aug 28, 2026	43.64	43.85	43.64	43.85	43.85	-	178
Aug 27, 2026	43.16	43.94	43.00	43.85	43.85	1.98%	100
Aug 26, 2026	43.24	43.24	43.00	43.00	43.00	-0.56%	377
Aug 25, 2026	43.06	44.99	42.90	43.24	43.24	0.79%	1,498
Aug 24, 2026	43.20	43.20	42.90	42.90	42.90	-0.95%	1,005
Aug 21, 2026	43.20	43.31	43.10	43.31	43.31	1.38%	334
Aug 20, 2026	42.58	44.99	42.58	42.72	42.72	-5.05%	105
Aug 19, 2026	44.90	45.00	44.90	44.99	44.99	4.39%	920
Aug 18, 2026	44.37	44.37	43.00	43.10	43.10	-0.92%	2,715
Aug 17, 2026	43.06	43.50	43.00	43.50	43.50	1.16%	109
Aug 14, 2026	43.06	43.39	41.16	43.00	43.00	-	3,568
Aug 13, 2026	43.71	43.71	43.00	43.00	43.00	-1.15%	912
Aug 12, 2026	43.83	43.83	43.00	43.50	43.50	-2.73%	827