Bombay Wire Ropes Limited (BOM:504648)
India · Delayed Price · Currency is INR 49.20
0.00 (0.00%)
At close: May 27, 2026
Bombay Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 55.00 | 55.00 | 53.40 | 53.40 | 53.40 | 7.88% | 1,912 |
| Apr 16, 2026 | 51.75 | 52.90 | 49.50 | 49.50 | 49.50 | -4.48% | 1,405 |
| Apr 15, 2026 | 49.99 | 52.90 | 45.00 | 51.82 | 51.82 | 12.70% | 3,826 |
| Apr 13, 2026 | 45.25 | 46.00 | 45.16 | 45.98 | 45.98 | 1.82% | 300 |
| Apr 10, 2026 | 44.06 | 49.89 | 44.06 | 45.16 | 45.16 | -4.50% | 157 |
| Apr 9, 2026 | 52.00 | 52.00 | 46.50 | 47.29 | 47.29 | 0.47% | 828 |
| Apr 8, 2026 | 43.00 | 47.07 | 43.00 | 47.07 | 47.07 | 19.98% | 2,474 |
| Apr 7, 2026 | 39.15 | 39.23 | 39.15 | 39.23 | 39.23 | 0.23% | 11 |
| Apr 6, 2026 | 43.90 | 43.90 | 38.35 | 39.14 | 39.14 | -6.81% | 38 |
| Apr 2, 2026 | 39.08 | 43.99 | 39.08 | 42.00 | 42.00 | 8.53% | 80 |
| Apr 1, 2026 | 45.99 | 45.99 | 38.70 | 38.70 | 38.70 | 0.08% | 371 |
| Mar 30, 2026 | 44.70 | 44.70 | 37.00 | 38.67 | 38.67 | -13.97% | 311 |
| Mar 27, 2026 | 40.34 | 44.99 | 40.34 | 44.95 | 44.95 | 10.88% | 285 |
| Mar 25, 2026 | 50.19 | 50.19 | 40.54 | 40.54 | 40.54 | -3.32% | 148 |
| Mar 24, 2026 | 36.16 | 41.99 | 36.00 | 41.93 | 41.93 | 16.80% | 4,681 |
| Mar 23, 2026 | 35.56 | 36.99 | 35.56 | 35.90 | 35.90 | -5.55% | 1,159 |
| Mar 20, 2026 | 40.28 | 40.29 | 36.62 | 38.01 | 38.01 | -5.64% | 1,023 |
| Mar 19, 2026 | 41.06 | 41.06 | 38.35 | 40.28 | 40.28 | 0.10% | 4,493 |
| Mar 18, 2026 | 42.59 | 42.59 | 40.01 | 40.24 | 40.24 | -6.09% | 4,546 |
| Mar 17, 2026 | 44.16 | 44.16 | 40.00 | 42.85 | 42.85 | -2.97% | 324 |
| Mar 16, 2026 | 46.23 | 46.23 | 44.16 | 44.16 | 44.16 | -4.00% | 13 |
| Mar 13, 2026 | 45.77 | 46.00 | 45.77 | 46.00 | 46.00 | - | 110 |
| Mar 12, 2026 | 46.88 | 46.88 | 42.80 | 46.00 | 46.00 | 3.14% | 75 |
| Mar 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 206 |
| Mar 10, 2026 | 44.62 | 44.62 | 44.60 | 44.60 | 44.60 | - | 264 |