Shree Steel Wire Ropes Limited (BOM:513488)
India · Delayed Price · Currency is INR 24.65
-0.40 (-1.60%)
At close: Dec 5, 2025
Shree Steel Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 29.00 | 29.14 | 27.56 | 28.56 | 28.56 | -1.48% | 3,760 |
| Oct 28, 2025 | 31.99 | 31.99 | 28.13 | 28.99 | 28.99 | 0.42% | 1,376 |
| Oct 27, 2025 | 32.40 | 32.40 | 26.80 | 28.87 | 28.87 | 6.14% | 4,283 |
| Oct 24, 2025 | 29.97 | 29.97 | 27.05 | 27.20 | 27.20 | 0.48% | 1,158 |
| Oct 23, 2025 | 31.79 | 31.79 | 24.75 | 27.07 | 27.07 | -4.18% | 10,163 |
| Oct 21, 2025 | 29.98 | 29.98 | 27.00 | 28.25 | 28.25 | 6.60% | 492 |
| Oct 20, 2025 | 28.29 | 28.29 | 24.80 | 26.50 | 26.50 | -6.36% | 5,546 |
| Oct 17, 2025 | 28.99 | 28.99 | 28.30 | 28.30 | 28.30 | 1.11% | 7 |
| Oct 16, 2025 | 28.97 | 28.97 | 26.60 | 27.99 | 27.99 | 0.14% | 209 |
| Oct 15, 2025 | 25.20 | 28.84 | 25.20 | 27.95 | 27.95 | 5.43% | 2,585 |
| Oct 14, 2025 | 27.43 | 27.43 | 26.10 | 26.51 | 26.51 | -1.27% | 3,918 |
| Oct 13, 2025 | 30.50 | 30.50 | 26.05 | 26.85 | 26.85 | -7.38% | 7,133 |
| Oct 10, 2025 | 29.89 | 29.89 | 27.90 | 28.99 | 28.99 | 1.33% | 1,847 |
| Oct 9, 2025 | 29.89 | 29.89 | 26.80 | 28.61 | 28.61 | 4.38% | 792 |
| Oct 8, 2025 | 27.50 | 27.50 | 26.15 | 27.41 | 27.41 | -1.65% | 1,509 |
| Oct 7, 2025 | 29.45 | 29.45 | 26.52 | 27.87 | 27.87 | 0.80% | 1,416 |
| Oct 6, 2025 | 25.04 | 29.79 | 25.04 | 27.65 | 27.65 | 4.66% | 2,430 |
| Oct 3, 2025 | 27.45 | 27.45 | 26.42 | 26.42 | 26.42 | -0.56% | 89 |
| Oct 1, 2025 | 27.45 | 27.45 | 25.34 | 26.57 | 26.57 | -0.75% | 154 |
| Sep 30, 2025 | 27.45 | 27.45 | 26.77 | 26.77 | 26.77 | 2.76% | 504 |
| Sep 29, 2025 | 27.42 | 27.42 | 26.00 | 26.05 | 26.05 | 0.19% | 566 |
| Sep 26, 2025 | 27.48 | 27.48 | 25.99 | 26.00 | 26.00 | 0.04% | 289 |
| Sep 25, 2025 | 27.50 | 27.50 | 25.28 | 25.99 | 25.99 | -2.55% | 702 |
| Sep 24, 2025 | 26.80 | 27.18 | 26.02 | 26.67 | 26.67 | -1.19% | 1,672 |