Skip to main content
logo
Shree Steel Wire Ropes Limited (BOM:513488)
India flag India · Delayed Price · Currency is INR
19.40
0.00 (0.00%)
At close: Mar 2, 2026

Shree Steel Wire Ropes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202619.0221.3019.0219.4019.40-57
Feb 27, 202621.3921.3918.1419.4019.402.16%7,150
Feb 26, 202619.4519.4518.1718.9918.993.77%1,658
Feb 25, 202619.8519.9018.0018.3018.30-6.15%25
Feb 24, 202619.9919.9919.4919.5019.500.26%1,350
Feb 23, 202620.4520.4518.6019.4519.45-0.15%140
Feb 20, 202619.1019.4918.1219.4819.48-0.05%500
Feb 19, 202621.9921.9919.0519.4919.491.94%1,398
Feb 18, 202619.5019.9818.2119.1219.12-4.30%2,513
Feb 17, 202620.6920.6919.9719.9819.983.26%34
Feb 16, 202619.3519.3519.0019.3519.350.89%1,112
Feb 13, 202619.5019.5018.6019.1819.18-4.00%764
Feb 12, 202619.9221.0019.5019.9819.98-6,678
Feb 11, 202619.9920.0019.9819.9819.98-2.06%4
Feb 10, 202620.9920.9919.2020.4020.40-0.44%2,735
Feb 9, 202620.6020.6019.1120.4920.49-0.53%1,396
Feb 6, 202620.9820.9819.4920.6020.603.52%4,395
Feb 5, 202621.7021.7018.9919.9019.907.28%2,552
Feb 4, 202618.0119.8818.0118.5518.550.71%4,551
Feb 3, 202620.5520.5518.0018.4218.42-8.36%4,733
Feb 2, 202621.1521.1520.1020.1020.100.50%212
Feb 1, 202623.9023.9018.9520.0020.000.25%332
Jan 30, 202620.4320.4319.0019.9519.95-4.22%359
Jan 29, 202621.4521.4518.9020.8320.830.14%3,461
Jan 28, 202621.6921.6920.8020.8020.80-0.10%4,290
Jan 27, 202621.0021.9020.7020.8220.82-2.25%1,078
Jan 23, 202621.4521.4521.3021.3021.305.55%979
Jan 22, 202622.9822.9818.8520.1820.18-6.18%331
Jan 21, 202623.4923.4921.1021.5121.51-5.66%759
Jan 20, 202623.6023.6022.0922.8022.80-394
Jan 19, 202622.0522.8522.0522.8022.805.21%1,196
Jan 16, 202622.9022.9021.6621.6721.670.05%2,382
Jan 14, 202623.7423.7421.6621.6621.66-6.19%664
Jan 13, 202623.0023.9722.3123.0923.091.14%1,750
Jan 12, 202623.0024.3022.6522.8322.83-6.70%2,058
Jan 9, 202624.4924.8022.6024.4724.47-0.57%684
Jan 8, 202625.2025.2023.4924.6124.61-0.65%5,774
Jan 7, 202625.2525.2523.3524.7724.771.60%802
Jan 6, 202625.4025.4023.1124.3824.38-2.25%1,030
Jan 5, 202622.6526.0022.6524.9424.947.97%1,819
Jan 2, 202622.0524.8022.0523.1023.10-3.79%1,227
Jan 1, 202624.9024.9023.0024.0124.01-2.04%681
Dec 31, 202525.3925.3924.5124.5124.512.13%262
Dec 30, 202524.0024.5023.0524.0024.00-0.99%114
Dec 29, 202524.4124.4123.7024.2424.24-0.70%841
Dec 26, 202526.1726.1723.2124.4124.411.58%3,386
Dec 24, 202526.5426.5423.2024.0324.03-5.36%7,873
Dec 23, 202525.4825.4824.6125.3925.39-0.35%359
Dec 22, 202526.8726.8724.4025.4825.480.31%1,401
Dec 19, 202525.8025.8025.4025.4025.402.17%129