Shree Steel Wire Ropes Limited (BOM:513488)
India · Delayed Price · Currency is INR 26.85
-2.14 (-7.38%)
At close: Oct 13, 2025
Shree Steel Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 27.85 | 27.85 | 26.10 | 26.99 | 26.99 | 0.30% | 1,544 |
| Sep 22, 2025 | 29.00 | 29.00 | 26.52 | 26.91 | 26.91 | -1.61% | 1,598 |
| Sep 19, 2025 | 28.50 | 28.50 | 26.75 | 27.35 | 27.35 | 0.15% | 6,318 |
| Sep 18, 2025 | 27.00 | 29.40 | 27.00 | 27.31 | 27.31 | 0.22% | 951 |
| Sep 17, 2025 | 29.60 | 29.60 | 26.70 | 27.25 | 27.25 | 1.00% | 5,400 |
| Sep 16, 2025 | 27.22 | 28.44 | 26.50 | 26.98 | 26.98 | -2.88% | 5,692 |
| Sep 15, 2025 | 29.98 | 29.98 | 27.01 | 27.78 | 27.78 | -1.84% | 77 |
| Sep 12, 2025 | 29.30 | 29.30 | 28.30 | 28.30 | 28.30 | -0.32% | 2 |
| Sep 11, 2025 | 29.38 | 29.38 | 27.00 | 28.39 | 28.39 | 1.28% | 338 |
| Sep 10, 2025 | 29.40 | 29.40 | 26.10 | 28.03 | 28.03 | -0.32% | 6,981 |
| Sep 9, 2025 | 29.98 | 29.98 | 27.00 | 28.12 | 28.12 | 0.43% | 507 |
| Sep 8, 2025 | 28.80 | 28.80 | 27.95 | 28.00 | 28.00 | 0.90% | 3,507 |
| Sep 5, 2025 | 32.50 | 32.50 | 26.20 | 27.75 | 27.75 | 2.21% | 785 |
| Sep 4, 2025 | 28.80 | 28.80 | 27.05 | 27.15 | 27.15 | -4.44% | 959 |
| Sep 3, 2025 | 28.00 | 28.80 | 27.25 | 28.41 | 28.41 | 2.53% | 3,384 |
| Sep 2, 2025 | 29.39 | 29.39 | 27.70 | 27.71 | 27.71 | 0.07% | 1,310 |
| Sep 1, 2025 | 28.80 | 28.80 | 27.00 | 27.69 | 27.69 | 1.43% | 1,468 |
| Aug 29, 2025 | 29.40 | 29.40 | 26.50 | 27.30 | 27.30 | 3.61% | 2,085 |
| Aug 28, 2025 | 26.01 | 27.95 | 26.01 | 26.35 | 26.35 | -0.64% | 597 |
| Aug 26, 2025 | 29.49 | 29.49 | 26.20 | 26.52 | 26.52 | -6.95% | 4,116 |
| Aug 25, 2025 | 29.90 | 29.90 | 27.50 | 28.50 | 28.50 | -1.04% | 813 |
| Aug 22, 2025 | 29.00 | 29.00 | 28.51 | 28.80 | 28.80 | -2.01% | 668 |
| Aug 21, 2025 | 29.90 | 29.90 | 28.50 | 29.39 | 29.39 | 3.05% | 4,693 |
| Aug 20, 2025 | 29.25 | 29.25 | 28.27 | 28.52 | 28.52 | -4.93% | 1,617 |
| Aug 19, 2025 | 32.97 | 32.97 | 30.00 | 30.00 | 30.00 | 3.52% | 104 |
| Aug 18, 2025 | 28.63 | 29.50 | 28.63 | 28.98 | 28.98 | 1.22% | 1,314 |
| Aug 14, 2025 | 28.55 | 28.90 | 27.60 | 28.63 | 28.63 | -1.04% | 270 |
| Aug 13, 2025 | 31.00 | 31.00 | 28.65 | 28.93 | 28.93 | 0.87% | 566 |
| Aug 12, 2025 | 32.44 | 32.44 | 28.50 | 28.68 | 28.68 | -1.54% | 1,309 |
| Aug 11, 2025 | 28.67 | 30.19 | 28.67 | 29.13 | 29.13 | -0.44% | 3,521 |
| Aug 8, 2025 | 29.74 | 29.74 | 28.10 | 29.26 | 29.26 | -3.59% | 1,438 |
| Aug 7, 2025 | 31.89 | 31.89 | 30.19 | 30.35 | 30.35 | 1.17% | 502 |
| Aug 6, 2025 | 31.80 | 31.80 | 28.77 | 30.00 | 30.00 | 3.66% | 435 |