Wires and Fabriks (S.A.) Limited (BOM:507817)
India · Delayed Price · Currency is INR 160.45
+0.45 (0.28%)
At close: May 5, 2026
Wires and Fabriks (S.A.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 160.00 | 160.60 | 160.00 | 160.45 | 160.45 | 0.28% | 23 |
| May 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.61% | 1 |
| Apr 29, 2026 | 154.00 | 154.00 | 152.95 | 152.95 | 152.95 | -4.97% | 87 |
| Apr 24, 2026 | 158.00 | 160.95 | 156.80 | 160.95 | 160.95 | -0.53% | 20 |
| Apr 23, 2026 | 157.00 | 161.80 | 157.00 | 161.80 | 161.80 | -0.12% | 39 |
| Apr 22, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.18% | 1 |
| Apr 21, 2026 | 161.15 | 161.15 | 152.00 | 157.00 | 157.00 | 2.28% | 45 |
| Apr 20, 2026 | 152.00 | 153.50 | 152.00 | 153.50 | 153.50 | -2.23% | 2 |
| Apr 17, 2026 | 149.80 | 157.35 | 145.00 | 157.00 | 157.00 | 4.70% | 95 |
| Apr 16, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - | 239 |
| Apr 15, 2026 | 150.00 | 150.00 | 149.95 | 149.95 | 149.95 | -0.56% | 20 |
| Apr 13, 2026 | 146.55 | 150.80 | 146.55 | 150.80 | 150.80 | -2.24% | 121 |
| Apr 10, 2026 | 154.70 | 154.70 | 154.25 | 154.25 | 154.25 | -0.36% | 3 |
| Apr 9, 2026 | 154.90 | 154.90 | 154.80 | 154.80 | 154.80 | 4.84% | 201 |
| Apr 8, 2026 | 149.10 | 153.00 | 142.00 | 147.65 | 147.65 | -0.97% | 986 |
| Apr 7, 2026 | 149.10 | 149.10 | 140.00 | 149.10 | 149.10 | 5.00% | 90 |
| Apr 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4.87% | 99 |
| Apr 2, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 4.96% | 1 |
| Apr 1, 2026 | 128.05 | 129.00 | 125.05 | 129.00 | 129.00 | 0.27% | 3 |
| Mar 30, 2026 | 134.80 | 136.00 | 128.65 | 128.65 | 128.65 | -4.56% | 1,210 |
| Mar 27, 2026 | 128.45 | 134.80 | 128.45 | 134.80 | 134.80 | 4.98% | 366 |
| Mar 25, 2026 | 123.00 | 128.40 | 123.00 | 128.40 | 128.40 | 4.99% | 916 |
| 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 |