Wires and Fabriks (S.A.) Limited (BOM:507817)
India · Delayed Price · Currency is INR 128.40
+6.10 (4.99%)
At close: Mar 25, 2026
Wires and Fabriks (S.A.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 130.00 | 131.35 | 122.30 | 122.30 | 122.30 | -2.24% | 631 |
| Mar 23, 2026 | 127.00 | 134.00 | 125.10 | 125.10 | 125.10 | -3.95% | 1,152 |
| Mar 20, 2026 | 140.00 | 140.00 | 130.25 | 130.25 | 130.25 | -3.41% | 4 |
| Mar 19, 2026 | 138.00 | 140.00 | 130.55 | 134.85 | 134.85 | -0.11% | 1,109 |
| Mar 18, 2026 | 133.40 | 140.00 | 133.40 | 135.00 | 135.00 | 1.24% | 289 |
| Mar 17, 2026 | 140.00 | 140.00 | 133.30 | 133.35 | 133.35 | -4.78% | 413 |
| Mar 16, 2026 | 143.00 | 143.00 | 136.20 | 140.05 | 140.05 | 2.83% | 128 |
| Mar 13, 2026 | 140.00 | 140.00 | 135.00 | 136.20 | 136.20 | -3.68% | 15 |
| Mar 12, 2026 | 143.20 | 150.00 | 136.60 | 141.40 | 141.40 | -1.12% | 202 |
| Mar 11, 2026 | 150.00 | 156.95 | 143.00 | 143.00 | 143.00 | -4.98% | 309 |
| Mar 10, 2026 | 151.00 | 153.95 | 141.25 | 150.50 | 150.50 | 1.35% | 31 |
| Mar 9, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -4.81% | 2 |
| Mar 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 4.91% | 2 |
| Mar 5, 2026 | 149.65 | 149.65 | 148.00 | 148.70 | 148.70 | 4.31% | 456 |
| Mar 4, 2026 | 151.85 | 156.25 | 141.50 | 142.55 | 142.55 | -4.23% | 24 |
| Feb 26, 2026 | 162.75 | 162.75 | 147.70 | 148.85 | 148.85 | -3.97% | 238 |
| Feb 25, 2026 | 170.80 | 170.80 | 155.00 | 155.00 | 155.00 | -4.73% | 8 |
| Feb 23, 2026 | 162.70 | 162.75 | 162.70 | 162.70 | 162.70 | 4.97% | 45 |
| Feb 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.59% | 10 |
| Feb 19, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 0.14% | 3 |
| Feb 18, 2026 | 147.25 | 154.00 | 147.25 | 148.00 | 148.00 | -4.52% | 8 |
| Feb 17, 2026 | 170.70 | 170.70 | 155.00 | 155.00 | 155.00 | -4.67% | 24 |
| Feb 16, 2026 | 173.40 | 173.40 | 157.20 | 162.60 | 162.60 | -1.60% | 5 |
| Feb 12, 2026 | 165.25 | 165.25 | 165.20 | 165.25 | 165.25 | -4.92% | 151 |
| Feb 11, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 4.98% | 5 |
| Feb 10, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | 4.98% | 25 |
| Feb 9, 2026 | 157.70 | 157.70 | 155.00 | 157.70 | 157.70 | 4.99% | 227 |
| Feb 6, 2026 | 163.90 | 163.90 | 150.20 | 150.20 | 150.20 | -3.78% | 87 |
| Feb 2, 2026 | 171.55 | 171.55 | 156.10 | 156.10 | 156.10 | -4.47% | 6 |
| Feb 1, 2026 | 172.00 | 172.00 | 163.40 | 163.40 | 163.40 | -5.00% | 6 |
| Jan 29, 2026 | 172.05 | 172.05 | 172.00 | 172.00 | 172.00 | - | 2 |
| Jan 28, 2026 | 172.00 | 180.60 | 163.65 | 172.00 | 172.00 | - | 150 |
| Jan 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1 |
| Jan 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.80% | 100 |
| Jan 22, 2026 | 177.35 | 177.35 | 176.95 | 176.95 | 176.95 | 4.36% | 10 |
| Jan 21, 2026 | 169.35 | 176.50 | 169.35 | 169.55 | 169.55 | -4.88% | 146 |
| Jan 20, 2026 | 161.50 | 178.45 | 161.50 | 178.25 | 178.25 | 4.85% | 162 |
| Jan 19, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.66% | 1 |
| Jan 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | 1 |
| Jan 14, 2026 | 165.90 | 165.90 | 155.30 | 161.00 | 161.00 | 1.35% | 117 |
| Jan 13, 2026 | 158.00 | 162.00 | 158.00 | 158.85 | 158.85 | -4.31% | 149 |
| Jan 12, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -4.05% | 4 |
| Jan 9, 2026 | 170.05 | 173.90 | 170.05 | 173.00 | 173.00 | 1.73% | 575 |
| Jan 8, 2026 | 170.20 | 170.20 | 170.05 | 170.05 | 170.05 | -5.00% | 21 |
| Jan 7, 2026 | 185.00 | 185.00 | 169.90 | 179.00 | 179.00 | 0.14% | 381 |
| Jan 6, 2026 | 178.95 | 178.95 | 178.75 | 178.75 | 178.75 | 4.72% | 3 |
| Jan 5, 2026 | 162.55 | 178.35 | 162.55 | 170.70 | 170.70 | 0.41% | 190 |
| Jan 2, 2026 | 170.00 | 178.45 | 170.00 | 170.00 | 170.00 | - | 204 |
| Jan 1, 2026 | 181.00 | 181.00 | 170.00 | 170.00 | 170.00 | -1.88% | 4 |
| Dec 31, 2025 | 165.00 | 173.25 | 165.00 | 173.25 | 173.25 | 5.00% | 7 |