Bombay Wire Ropes Limited (BOM:504648)
India · Delayed Price · Currency is INR 43.31
+0.59 (1.38%)
At close: Aug 21, 2026
Bombay Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 45.00 | 45.00 | 44.51 | 44.72 | 44.72 | 0.31% | 883 |
| Aug 10, 2026 | 45.06 | 45.49 | 44.58 | 44.58 | 44.58 | 0.91% | 2,160 |
| Aug 7, 2026 | 45.40 | 45.40 | 43.00 | 44.18 | 44.18 | -2.88% | 2,366 |
| Aug 6, 2026 | 44.00 | 45.68 | 44.00 | 45.49 | 45.49 | 0.60% | 3,552 |
| Aug 5, 2026 | 45.63 | 45.63 | 43.51 | 45.22 | 45.22 | -0.88% | 3,487 |
| Aug 4, 2026 | 44.41 | 47.89 | 44.41 | 45.62 | 45.62 | 2.82% | 3,741 |
| Aug 3, 2026 | 51.99 | 51.99 | 43.01 | 44.37 | 44.37 | -3.56% | 4,094 |
| Jul 31, 2026 | 45.33 | 46.01 | 45.33 | 46.01 | 46.01 | -0.54% | 413 |
| Jul 30, 2026 | 45.82 | 46.26 | 45.82 | 46.26 | 46.26 | -1.57% | 170 |
| Jul 29, 2026 | 46.01 | 47.00 | 45.90 | 47.00 | 47.00 | -4.08% | 564 |
| Jul 28, 2026 | 49.47 | 49.47 | 46.47 | 49.00 | 49.00 | -0.95% | 1,052 |
| Jul 27, 2026 | 51.99 | 51.99 | 49.30 | 49.47 | 49.47 | 4.15% | 605 |
| Jul 24, 2026 | 47.50 | 48.50 | 47.50 | 47.50 | 47.50 | - | 25 |
| Jul 23, 2026 | 47.00 | 47.50 | 45.10 | 47.50 | 47.50 | 1.06% | 345 |
| Jul 22, 2026 | 45.60 | 47.01 | 45.40 | 47.00 | 47.00 | -3.09% | 268 |
| Jul 21, 2026 | 53.50 | 53.50 | 48.00 | 48.50 | 48.50 | 1.46% | 300 |
| Jul 20, 2026 | 48.00 | 51.00 | 47.70 | 47.80 | 47.80 | -6.27% | 118 |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.43% | 5 |
| Jul 16, 2026 | 48.00 | 51.00 | 48.00 | 50.78 | 50.78 | 5.79% | 221 |
| Jul 15, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 0.08% | 30 |
| Jul 14, 2026 | 51.80 | 51.80 | 47.20 | 47.96 | 47.96 | -7.77% | 791 |
| Jul 13, 2026 | 53.50 | 53.50 | 51.98 | 52.00 | 52.00 | 4.00% | 358 |
| Jul 10, 2026 | 46.99 | 53.99 | 46.99 | 50.00 | 50.00 | 9.51% | 627 |
| Jul 9, 2026 | 45.61 | 45.66 | 45.61 | 45.66 | 45.66 | 0.18% | 81 |
| 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 |