Shree Steel Wire Ropes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	34.99	35.60	34.99	35.60	35.60	9.88%	46,392
Jul 13, 2026	31.65	32.40	31.57	32.40	32.40	20.00%	38,813
Jul 10, 2026	23.51	27.00	23.51	27.00	27.00	15.38%	26,885
Jul 9, 2026	25.40	25.40	23.39	23.40	23.40	7.83%	2,683
Jul 8, 2026	22.64	23.48	21.11	21.70	21.70	-2.25%	6,682
Jul 7, 2026	22.36	23.00	21.82	22.20	22.20	1.74%	2,670
Jul 6, 2026	23.20	23.20	21.00	21.82	21.82	7.86%	6,944
Jul 3, 2026	22.99	22.99	19.73	20.23	20.23	-0.64%	139
Jul 2, 2026	20.87	23.47	19.01	20.36	20.36	2.21%	10,047
Jul 1, 2026	20.99	20.99	18.49	19.92	19.92	2.42%	1,832
Jun 30, 2026	19.00	19.96	18.39	19.45	19.45	2.15%	1,562
Jun 29, 2026	19.86	19.86	18.11	19.04	19.04	-2.21%	448
Jun 25, 2026	18.55	19.50	18.01	19.47	19.47	4.40%	1,259
Jun 24, 2026	18.76	20.80	18.52	18.65	18.65	-0.64%	2,645
Jun 23, 2026	19.54	19.54	18.75	18.77	18.77	-3.94%	3,260
Jun 19, 2026	19.80	19.80	18.31	19.54	19.54	-1.51%	1,272
Jun 18, 2026	19.95	19.95	18.51	19.84	19.84	1.74%	404
Jun 17, 2026	17.55	20.00	17.55	19.50	19.50	-	3,745
Jun 16, 2026	20.00	20.00	19.50	19.50	19.50	-1.02%	151
Jun 15, 2026	19.51	20.38	19.51	19.70	19.70	-3.43%	1,712
Jun 12, 2026	21.49	21.49	19.50	20.40	20.40	0.59%	2,328
Jun 11, 2026	21.69	21.69	18.65	20.28	20.28	-3.20%	3,131
Jun 10, 2026	22.59	22.59	20.02	20.95	20.95	3.87%	1,149
Jun 9, 2026	22.69	22.79	20.13	20.17	20.17	0.45%	4,188
Jun 8, 2026	19.81	21.64	19.81	20.08	20.08	-3.83%	1,416
Jun 5, 2026	22.99	22.99	20.05	20.88	20.88	1.56%	2,377
Jun 4, 2026	22.99	22.99	19.56	20.56	20.56	-4.59%	4,781
Jun 3, 2026	21.99	21.99	19.32	21.55	21.55	7.43%	1,651
Jun 2, 2026	21.01	22.76	19.42	20.06	20.06	-6.74%	4,261
Jun 1, 2026	20.95	23.00	20.05	21.51	21.51	-9.43%	1,647
May 29, 2026	25.00	25.00	21.52	23.75	23.75	1.89%	2,201
May 27, 2026	20.03	24.03	20.03	23.31	23.31	16.38%	15,371
May 26, 2026	21.07	21.07	20.03	20.03	20.03	-6.84%	58
May 25, 2026	20.50	21.73	20.40	21.50	21.50	-1.10%	114
May 22, 2026	19.51	21.93	19.51	21.74	21.74	10.81%	1,323
May 21, 2026	21.88	21.88	19.62	19.62	19.62	-2.10%	84
May 20, 2026	20.60	20.94	19.32	20.04	20.04	-8.28%	870
May 19, 2026	19.01	21.97	19.01	21.85	21.85	1.63%	314
May 18, 2026	21.50	21.50	21.35	21.50	21.50	-	105
May 15, 2026	21.49	21.50	21.49	21.50	21.50	-	87
May 14, 2026	21.97	21.97	19.30	21.50	21.50	4.88%	1,007
May 13, 2026	19.60	20.78	19.23	20.50	20.50	-1.39%	20
May 12, 2026	21.00	21.00	19.02	20.79	20.79	-1.00%	2,486
May 11, 2026	21.85	21.95	20.08	21.00	21.00	-3.89%	538
May 8, 2026	21.73	21.95	20.05	21.85	21.85	0.55%	76
May 7, 2026	21.00	21.73	20.05	21.73	21.73	1.31%	923
May 6, 2026	21.45	21.45	21.45	21.45	21.45	5.30%	32
May 5, 2026	21.49	21.49	19.08	20.37	20.37	-4.99%	150
May 4, 2026	21.49	21.49	19.15	21.44	21.44	5.98%	1,491
Apr 30, 2026	21.75	21.75	20.08	20.23	20.23	-6.17%	873