Bombay Wire Ropes Limited (BOM:504648)
India · Delayed Price · Currency is INR 41.04
+0.21 (0.51%)
At close: Sep 11, 2026
Bombay Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |