Wires and Fabriks (S.A.) Limited (BOM:507817)
India · Delayed Price · Currency is INR 145.00
+6.50 (4.69%)
At close: Aug 21, 2026
Wires and Fabriks (S.A.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 135.15 | 145.00 | 135.15 | 145.00 | 145.00 | 4.69% | 103 |
| Aug 19, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 3.40% | 2 |
| Aug 17, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - | 1 |
| Aug 14, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | -5.00% | 53 |
| Aug 12, 2026 | 137.45 | 141.00 | 137.45 | 141.00 | 141.00 | 2.58% | 3 |
| Aug 10, 2026 | 133.50 | 138.80 | 133.50 | 137.45 | 137.45 | 2.96% | 12 |
| Aug 7, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -0.37% | 28 |
| Aug 6, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4.81% | 1 |
| Aug 5, 2026 | 127.00 | 127.85 | 127.00 | 127.85 | 127.85 | - | 381 |
| Aug 4, 2026 | 120.50 | 128.60 | 120.50 | 127.85 | 127.85 | 4.37% | 611 |
| Aug 3, 2026 | 122.70 | 122.70 | 122.50 | 122.50 | 122.50 | - | 13 |
| Jul 31, 2026 | 123.95 | 123.95 | 122.50 | 122.50 | 122.50 | -0.97% | 178 |
| Jul 30, 2026 | 124.60 | 124.60 | 120.00 | 123.70 | 123.70 | 4.04% | 173 |
| Jul 29, 2026 | 124.95 | 130.35 | 118.75 | 118.90 | 118.90 | -4.84% | 2,282 |
| Jul 28, 2026 | 128.90 | 128.90 | 124.30 | 124.95 | 124.95 | -3.18% | 845 |
| Jul 27, 2026 | 133.00 | 133.00 | 129.05 | 129.05 | 129.05 | -4.97% | 15 |
| Jul 24, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -4.97% | 19 |
| Jul 23, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 0.04% | 20 |
| Jul 21, 2026 | 143.00 | 143.00 | 135.10 | 142.95 | 142.85 | 0.53% | 18 |
| Jul 20, 2026 | 136.95 | 144.45 | 130.90 | 142.20 | 142.10 | 3.34% | 18 |
| Jul 17, 2026 | 137.65 | 137.65 | 129.10 | 137.60 | 137.50 | 4.96% | 56 |
| Jul 16, 2026 | 130.10 | 139.80 | 130.00 | 131.10 | 131.01 | -1.61% | 78 |
| Jul 15, 2026 | 133.25 | 133.25 | 133.05 | 133.25 | 133.16 | -4.86% | 1,708 |
| Jul 14, 2026 | 135.00 | 140.05 | 130.60 | 140.05 | 139.95 | 4.91% | 215 |
| Jul 13, 2026 | 140.00 | 144.85 | 133.50 | 133.50 | 133.41 | -4.64% | 297 |
| Jul 10, 2026 | 134.25 | 146.75 | 133.50 | 140.00 | 139.90 | - | 148 |
| Jul 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.90 | - | 25 |
| Jul 8, 2026 | 141.90 | 146.90 | 140.00 | 140.00 | 139.90 | -1.34% | 322 |
| Jul 7, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.80 | 4.68% | 1 |
| Jul 6, 2026 | 140.10 | 141.55 | 135.55 | 135.55 | 135.46 | -4.68% | 152 |
| Jul 2, 2026 | 142.85 | 143.00 | 135.80 | 142.20 | 142.10 | -0.49% | 168 |
| Jul 1, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.80 | - | 11 |
| Jun 29, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.80 | - | 36 |
| Jun 23, 2026 | 142.35 | 147.70 | 142.35 | 142.90 | 142.80 | -4.61% | 33 |
| Jun 19, 2026 | 150.30 | 150.30 | 143.00 | 149.80 | 149.70 | 3.88% | 61 |
| Jun 16, 2026 | 133.00 | 144.25 | 133.00 | 144.20 | 144.10 | 4.57% | 161 |
| Jun 15, 2026 | 140.00 | 140.00 | 136.80 | 137.90 | 137.80 | -4.24% | 85 |
| Jun 10, 2026 | 153.75 | 153.75 | 140.40 | 144.00 | 143.90 | -2.54% | 14 |
| Jun 5, 2026 | 147.90 | 147.90 | 140.00 | 147.75 | 147.65 | 4.05% | 20 |
| Jun 4, 2026 | 142.35 | 142.35 | 132.00 | 142.00 | 141.90 | 2.23% | 242 |
| Jun 3, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.80 | -4.99% | 7 |
| Jun 2, 2026 | 146.20 | 148.00 | 146.20 | 146.20 | 146.10 | -4.97% | 280 |
| May 29, 2026 | 153.85 | 153.85 | 146.25 | 153.85 | 153.74 | -0.03% | 16 |
| May 26, 2026 | 157.95 | 157.95 | 153.85 | 153.90 | 153.79 | -4.94% | 18 |
| May 25, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.79 | -1.79% | 4 |
| May 21, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.73 | 3.94% | 1 |
| May 20, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.49 | -4.97% | 117 |
| May 19, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.78 | -0.63% | 1 |
| May 18, 2026 | 171.00 | 171.00 | 167.95 | 167.95 | 167.83 | 2.82% | 9 |
| May 15, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.24 | -4.97% | 22 |