Shree Steel Wire Ropes Limited (BOM:513488)
India · Delayed Price · Currency is INR 24.90
+0.48 (1.97%)
At close: Sep 4, 2026
Shree Steel Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.45 | 25.45 | 24.05 | 24.90 | 24.90 | 1.97% | 1,214 |
| Sep 3, 2026 | 25.69 | 25.69 | 24.42 | 24.42 | 24.42 | -4.98% | 821 |
| Sep 2, 2026 | 23.54 | 25.89 | 23.54 | 25.70 | 25.70 | 3.75% | 9,431 |
| Sep 1, 2026 | 24.77 | 26.84 | 24.77 | 24.77 | 24.77 | -4.73% | 3,197 |
| Aug 31, 2026 | 25.31 | 26.00 | 25.30 | 26.00 | 26.00 | -1.89% | 458 |
| Aug 28, 2026 | 26.95 | 27.00 | 26.50 | 26.50 | 26.50 | 1.34% | 1,684 |
| Aug 27, 2026 | 26.20 | 26.20 | 26.15 | 26.15 | 26.15 | -4.91% | 1,603 |
| Aug 26, 2026 | 28.48 | 28.48 | 27.40 | 27.50 | 27.50 | 1.36% | 466 |
| Aug 25, 2026 | 27.13 | 27.13 | 26.95 | 27.13 | 27.13 | 4.95% | 2,108 |
| Aug 24, 2026 | 25.84 | 25.87 | 25.84 | 25.85 | 25.85 | 4.91% | 1,809 |
| Aug 21, 2026 | 25.49 | 25.49 | 24.64 | 24.64 | 24.64 | -4.97% | 3,440 |
| Aug 20, 2026 | 23.50 | 25.93 | 23.50 | 25.93 | 25.93 | 4.98% | 4,087 |
| Aug 19, 2026 | 25.56 | 25.56 | 24.70 | 24.70 | 24.70 | -4.96% | 5,399 |
| Aug 18, 2026 | 26.00 | 26.00 | 25.00 | 25.99 | 25.99 | -0.04% | 385 |
| Aug 17, 2026 | 27.80 | 27.80 | 26.00 | 26.00 | 26.00 | -3.35% | 178 |
| Aug 14, 2026 | 27.75 | 27.75 | 26.90 | 26.90 | 26.90 | -4.98% | 2,102 |
| Aug 13, 2026 | 28.31 | 29.00 | 28.31 | 28.31 | 28.31 | -5.00% | 2,031 |
| Aug 12, 2026 | 27.00 | 29.80 | 26.98 | 29.80 | 29.80 | 4.93% | 4,036 |
| Aug 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | 107 |
| Aug 10, 2026 | 30.98 | 30.98 | 28.50 | 28.50 | 28.50 | -5.00% | 1,328 |
| Aug 7, 2026 | 28.70 | 30.00 | 27.27 | 30.00 | 30.00 | 4.53% | 2,201 |
| Aug 6, 2026 | 28.70 | 28.75 | 28.70 | 28.70 | 28.70 | -4.30% | 1,315 |
| Aug 5, 2026 | 30.97 | 30.97 | 29.60 | 29.99 | 29.99 | 1.66% | 3,582 |
| Aug 4, 2026 | 30.98 | 30.98 | 29.45 | 29.50 | 29.50 | -4.84% | 4,336 |
| Aug 3, 2026 | 30.02 | 31.00 | 30.02 | 31.00 | 31.00 | -1.87% | 8,344 |
| Jul 31, 2026 | 31.50 | 31.59 | 31.50 | 31.59 | 31.59 | 4.99% | 18,990 |
| Jul 30, 2026 | 30.00 | 30.09 | 30.00 | 30.09 | 30.09 | 4.99% | 2,616 |
| Jul 29, 2026 | 26.11 | 28.66 | 25.95 | 28.66 | 28.66 | 4.98% | 29,115 |
| Jul 28, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -4.98% | 5,951 |
| Jul 27, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -4.99% | 3,546 |
| Jul 24, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -5.00% | 1,804 |
| Jul 23, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -4.99% | 4,048 |
| Jul 22, 2026 | 33.50 | 33.66 | 33.50 | 33.50 | 33.50 | -4.99% | 5,257 |
| Jul 21, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -4.99% | 726 |
| Jul 20, 2026 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -4.99% | 3,146 |
| Jul 17, 2026 | 43.16 | 43.16 | 39.06 | 39.06 | 39.06 | -4.99% | 49,140 |
| Jul 16, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 4.98% | 15,084 |
| Jul 15, 2026 | 36.90 | 39.16 | 36.90 | 39.16 | 39.16 | 10.00% | 34,185 |
| 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 |