Shree Steel Wire Ropes Limited (BOM:513488)
India · Delayed Price · Currency is INR 27.78
-0.52 (-1.84%)
At close: Sep 15, 2025
Shree Steel Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 31.99 | 31.99 | 28.36 | 28.94 | 28.94 | -1.19% | 296 |
| Aug 4, 2025 | 30.54 | 30.54 | 28.60 | 29.29 | 29.29 | 3.43% | 839 |
| Aug 1, 2025 | 30.80 | 30.80 | 28.10 | 28.32 | 28.32 | -2.68% | 128 |
| Jul 31, 2025 | 31.50 | 31.50 | 29.08 | 29.10 | 29.10 | -1.12% | 145 |
| Jul 30, 2025 | 29.04 | 30.89 | 29.04 | 29.43 | 29.43 | -0.57% | 6,669 |
| Jul 29, 2025 | 31.00 | 31.00 | 29.01 | 29.60 | 29.60 | -0.10% | 314 |
| Jul 28, 2025 | 28.10 | 32.80 | 28.10 | 29.63 | 29.63 | -3.70% | 691 |
| Jul 25, 2025 | 31.79 | 31.79 | 30.77 | 30.77 | 30.77 | 2.06% | 252 |
| Jul 24, 2025 | 32.50 | 32.50 | 30.07 | 30.15 | 30.15 | 0.03% | 6,575 |
| Jul 23, 2025 | 32.20 | 32.20 | 30.04 | 30.14 | 30.14 | -2.40% | 535 |
| Jul 22, 2025 | 32.87 | 32.87 | 30.39 | 30.88 | 30.88 | 2.29% | 918 |
| Jul 21, 2025 | 33.99 | 33.99 | 30.07 | 30.19 | 30.19 | -4.22% | 1,443 |
| Jul 18, 2025 | 32.93 | 32.93 | 30.02 | 31.52 | 31.52 | 3.92% | 2,452 |
| Jul 17, 2025 | 31.97 | 31.97 | 29.94 | 30.33 | 30.33 | -0.46% | 4,816 |
| Jul 16, 2025 | 33.99 | 33.99 | 30.00 | 30.47 | 30.47 | -3.73% | 5,210 |
| Jul 15, 2025 | 33.99 | 33.99 | 31.10 | 31.65 | 31.65 | -2.31% | 3,469 |
| Jul 14, 2025 | 33.49 | 33.49 | 31.12 | 32.40 | 32.40 | 1.95% | 1,949 |
| Jul 11, 2025 | 33.81 | 33.81 | 30.67 | 31.78 | 31.78 | -6.20% | 7,512 |
| Jul 10, 2025 | 33.86 | 34.20 | 31.50 | 33.88 | 33.88 | 8.55% | 8,063 |
| Jul 9, 2025 | 34.87 | 34.87 | 31.10 | 31.21 | 31.21 | -1.92% | 2,598 |
| Jul 8, 2025 | 33.81 | 33.81 | 31.50 | 31.82 | 31.82 | -0.16% | 757 |
| Jul 7, 2025 | 30.50 | 33.90 | 30.50 | 31.87 | 31.87 | -1.30% | 484 |
| Jul 4, 2025 | 33.97 | 33.97 | 31.72 | 32.29 | 32.29 | -2.00% | 2,875 |