Bombay Wire Ropes Limited (BOM:504648)
India · Delayed Price · Currency is INR 45.58
-3.22 (-6.60%)
At close: Jul 8, 2026
Bombay Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 46.99 | 46.99 | 45.31 | 45.58 | 45.58 | -6.60% | 83 |
| Jul 6, 2026 | 48.54 | 48.80 | 48.54 | 48.80 | 48.80 | 1.04% | 467 |
| Jul 3, 2026 | 48.55 | 48.55 | 48.30 | 48.30 | 48.30 | -0.51% | 61 |
| Jul 2, 2026 | 50.00 | 50.00 | 46.50 | 48.55 | 48.55 | -2.90% | 268 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.44% | 31 |
| Jun 30, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - | 6 |
| Jun 29, 2026 | 46.06 | 52.00 | 46.06 | 51.25 | 51.25 | 11.27% | 914 |
| Jun 25, 2026 | 46.22 | 46.22 | 45.80 | 46.06 | 46.06 | -0.35% | 144 |
| Jun 24, 2026 | 46.16 | 47.00 | 46.00 | 46.22 | 46.22 | 0.78% | 353 |
| Jun 23, 2026 | 47.00 | 47.30 | 45.80 | 45.86 | 45.86 | -2.43% | 1,731 |
| Jun 22, 2026 | 47.13 | 47.14 | 46.10 | 47.00 | 47.00 | -0.28% | 820 |
| Jun 19, 2026 | 46.90 | 47.13 | 46.90 | 47.13 | 47.13 | -3.62% | 12 |
| Jun 18, 2026 | 48.97 | 48.97 | 48.90 | 48.90 | 48.90 | -0.18% | 941 |
| Jun 17, 2026 | 47.26 | 49.00 | 46.76 | 48.99 | 48.99 | 3.16% | 513 |
| Jun 16, 2026 | 47.50 | 47.99 | 46.25 | 47.49 | 47.49 | -1.08% | 1,400 |
| Jun 15, 2026 | 54.00 | 54.00 | 48.01 | 48.01 | 48.01 | 0.23% | 118 |
| Jun 12, 2026 | 48.46 | 48.46 | 47.00 | 47.90 | 47.90 | 0.82% | 156 |
| Jun 10, 2026 | 49.70 | 49.70 | 47.51 | 47.51 | 47.51 | -4.41% | 23 |
| Jun 8, 2026 | 51.90 | 51.90 | 49.70 | 49.70 | 49.70 | 2.47% | 478 |
| Jun 5, 2026 | 49.00 | 49.00 | 46.50 | 48.50 | 48.50 | -4.15% | 299 |
| Jun 4, 2026 | 49.20 | 52.00 | 49.20 | 50.60 | 50.60 | 2.24% | 138 |
| Jun 3, 2026 | 46.10 | 49.49 | 46.10 | 49.49 | 49.49 | 3.10% | 924 |
| Jun 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 314 |
| May 29, 2026 | 49.00 | 49.99 | 45.80 | 48.00 | 48.00 | -2.44% | 299 |
| May 27, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | - | 7 |
| May 26, 2026 | 46.01 | 49.20 | 46.01 | 49.20 | 49.20 | 5.81% | 183 |
| May 25, 2026 | 46.50 | 46.50 | 45.50 | 46.50 | 46.50 | - | 136 |
| May 22, 2026 | 47.48 | 47.50 | 46.50 | 46.50 | 46.50 | -2.06% | 127 |
| May 21, 2026 | 45.46 | 48.99 | 45.46 | 47.48 | 47.48 | -0.92% | 918 |
| May 20, 2026 | 52.97 | 52.97 | 47.05 | 47.92 | 47.92 | -3.19% | 436 |
| May 19, 2026 | 48.73 | 49.50 | 48.72 | 49.50 | 49.50 | 1.58% | 142 |
| May 18, 2026 | 50.35 | 54.95 | 48.00 | 48.73 | 48.73 | -8.45% | 1,074 |
| May 15, 2026 | 53.25 | 53.25 | 52.99 | 53.23 | 53.23 | 0.45% | 22 |
| May 14, 2026 | 50.50 | 53.98 | 50.50 | 52.99 | 52.99 | -1.83% | 177 |
| May 13, 2026 | 51.62 | 58.50 | 51.62 | 53.98 | 53.98 | 4.57% | 359 |
| May 11, 2026 | 55.00 | 55.00 | 50.01 | 51.62 | 51.62 | 2.42% | 525 |
| May 8, 2026 | 50.50 | 50.50 | 48.06 | 50.40 | 50.40 | 0.10% | 1,170 |
| May 7, 2026 | 50.36 | 50.36 | 49.01 | 50.35 | 50.35 | -0.02% | 239 |
| May 6, 2026 | 51.00 | 53.00 | 48.19 | 50.36 | 50.36 | 0.72% | 6,180 |
| May 5, 2026 | 49.10 | 56.10 | 49.10 | 50.00 | 50.00 | 3.76% | 1,472 |
| May 4, 2026 | 49.00 | 52.50 | 48.00 | 48.19 | 48.19 | -1.65% | 349 |
| Apr 30, 2026 | 49.00 | 51.00 | 48.96 | 49.00 | 49.00 | -0.71% | 2,690 |
| Apr 29, 2026 | 54.00 | 54.00 | 48.51 | 49.35 | 49.35 | -6.80% | 1,363 |
| Apr 28, 2026 | 48.00 | 52.99 | 48.00 | 52.95 | 52.95 | 10.31% | 503 |
| Apr 27, 2026 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | -1.28% | 118 |
| Apr 24, 2026 | 54.67 | 54.67 | 47.71 | 48.62 | 48.62 | 2.34% | 360 |
| Apr 23, 2026 | 50.99 | 50.99 | 47.51 | 47.51 | 47.51 | -2.06% | 124 |
| Apr 22, 2026 | 46.65 | 51.50 | 46.65 | 48.51 | 48.51 | -5.42% | 982 |
| Apr 21, 2026 | 45.00 | 51.99 | 44.60 | 51.29 | 51.29 | 3.70% | 3,668 |
| Apr 20, 2026 | 53.00 | 53.00 | 48.05 | 49.46 | 49.46 | -7.38% | 1,509 |