Shree Steel Wire Ropes Limited (BOM:513488)
India · Delayed Price · Currency is INR 24.38
-0.56 (-2.25%)
At close: Jan 6, 2026
Shree Steel Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.49 | 24.80 | 22.60 | 24.47 | 24.47 | -0.57% | 684 |
| Jan 8, 2026 | 25.20 | 25.20 | 23.49 | 24.61 | 24.61 | -0.65% | 5,774 |
| Jan 7, 2026 | 25.25 | 25.25 | 23.35 | 24.77 | 24.77 | 1.60% | 802 |
| Jan 6, 2026 | 25.40 | 25.40 | 23.11 | 24.38 | 24.38 | -2.25% | 1,030 |
| Jan 5, 2026 | 22.65 | 26.00 | 22.65 | 24.94 | 24.94 | 7.97% | 1,819 |
| Jan 2, 2026 | 22.05 | 24.80 | 22.05 | 23.10 | 23.10 | -3.79% | 1,227 |
| Jan 1, 2026 | 24.90 | 24.90 | 23.00 | 24.01 | 24.01 | -2.04% | 681 |
| Dec 31, 2025 | 25.39 | 25.39 | 24.51 | 24.51 | 24.51 | 2.13% | 262 |
| Dec 30, 2025 | 24.00 | 24.50 | 23.05 | 24.00 | 24.00 | -0.99% | 114 |
| Dec 29, 2025 | 24.41 | 24.41 | 23.70 | 24.24 | 24.24 | -0.70% | 841 |
| Dec 26, 2025 | 26.17 | 26.17 | 23.21 | 24.41 | 24.41 | 1.58% | 3,386 |
| Dec 24, 2025 | 26.54 | 26.54 | 23.20 | 24.03 | 24.03 | -5.36% | 7,873 |
| Dec 23, 2025 | 25.48 | 25.48 | 24.61 | 25.39 | 25.39 | -0.35% | 359 |
| Dec 22, 2025 | 26.87 | 26.87 | 24.40 | 25.48 | 25.48 | 0.31% | 1,401 |
| Dec 19, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 2.17% | 129 |
| Dec 18, 2025 | 26.99 | 26.99 | 24.20 | 24.86 | 24.86 | -0.72% | 3,283 |
| Dec 17, 2025 | 26.88 | 26.88 | 24.13 | 25.04 | 25.04 | -0.36% | 184 |
| Dec 16, 2025 | 26.88 | 26.88 | 24.52 | 25.13 | 25.13 | -2.60% | 251 |
| Dec 15, 2025 | 27.89 | 27.89 | 25.40 | 25.80 | 25.80 | 1.78% | 4,041 |
| Dec 12, 2025 | 27.19 | 27.25 | 25.25 | 25.35 | 25.35 | -1.78% | 1,612 |
| Dec 11, 2025 | 27.49 | 27.49 | 24.11 | 25.81 | 25.81 | 1.10% | 236 |
| Dec 10, 2025 | 27.79 | 27.79 | 25.51 | 25.53 | 25.53 | -4.27% | 408 |
| Dec 9, 2025 | 25.85 | 26.99 | 25.30 | 26.67 | 26.67 | 3.17% | 626 |
| Dec 8, 2025 | 27.99 | 27.99 | 24.70 | 25.85 | 25.85 | 4.87% | 44 |
| Dec 5, 2025 | 26.97 | 26.97 | 24.27 | 24.65 | 24.65 | -1.60% | 938 |
| Dec 4, 2025 | 27.79 | 27.79 | 24.21 | 25.05 | 25.05 | -5.22% | 1,923 |
| Dec 3, 2025 | 27.44 | 27.44 | 25.00 | 26.43 | 26.43 | 0.72% | 218 |
| Dec 2, 2025 | 27.89 | 27.89 | 26.01 | 26.24 | 26.24 | 4.42% | 127 |
| Dec 1, 2025 | 27.89 | 27.89 | 25.10 | 25.13 | 25.13 | -1.57% | 1,571 |
| Nov 28, 2025 | 26.99 | 30.36 | 25.05 | 25.53 | 25.53 | 0.91% | 6,934 |
| Nov 27, 2025 | 26.51 | 26.94 | 25.25 | 25.30 | 25.30 | -4.56% | 1,744 |
| Nov 26, 2025 | 26.98 | 26.98 | 25.60 | 26.51 | 26.51 | 4.17% | 726 |
| Nov 25, 2025 | 26.89 | 26.89 | 24.75 | 25.45 | 25.45 | -2.49% | 1,451 |
| Nov 24, 2025 | 25.61 | 26.83 | 25.55 | 26.10 | 26.10 | -2.97% | 899 |
| Nov 21, 2025 | 27.13 | 27.13 | 25.51 | 26.90 | 26.90 | -0.37% | 342 |
| Nov 20, 2025 | 27.99 | 27.99 | 25.60 | 27.00 | 27.00 | 0.37% | 285 |
| Nov 19, 2025 | 28.10 | 28.10 | 26.00 | 26.90 | 26.90 | -2.82% | 826 |
| Nov 18, 2025 | 27.63 | 27.70 | 26.21 | 27.68 | 27.68 | 0.14% | 2,310 |
| Nov 17, 2025 | 28.24 | 28.24 | 27.50 | 27.64 | 27.64 | 2.07% | 632 |
| Nov 14, 2025 | 29.87 | 29.87 | 26.00 | 27.08 | 27.08 | -2.10% | 4,030 |
| Nov 13, 2025 | 32.53 | 32.53 | 27.15 | 27.66 | 27.66 | 1.95% | 3,066 |
| Nov 12, 2025 | 28.90 | 28.90 | 26.52 | 27.13 | 27.13 | -2.72% | 583 |
| Nov 11, 2025 | 28.99 | 28.99 | 27.10 | 27.89 | 27.89 | 5.84% | 1,312 |
| Nov 10, 2025 | 28.65 | 28.65 | 26.06 | 26.35 | 26.35 | -7.15% | 3,331 |
| Nov 7, 2025 | 28.50 | 28.50 | 26.50 | 28.38 | 28.38 | 2.83% | 1,219 |
| Nov 6, 2025 | 28.00 | 29.00 | 27.09 | 27.60 | 27.60 | -4.03% | 1,407 |
| Nov 4, 2025 | 28.70 | 28.76 | 28.00 | 28.76 | 28.76 | -0.48% | 125 |
| Nov 3, 2025 | 29.10 | 29.10 | 27.50 | 28.90 | 28.90 | - | 128 |
| Oct 31, 2025 | 29.00 | 29.00 | 27.01 | 28.90 | 28.90 | 0.87% | 1,073 |
| Oct 30, 2025 | 30.47 | 30.47 | 28.25 | 28.65 | 28.65 | 0.32% | 1,121 |