Shree Steel Wire Ropes Limited (BOM:513488)
India · Delayed Price · Currency is INR 20.83
-0.53 (-2.48%)
At close: Oct 15, 2026
Shree Steel Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.36 | 21.51 | 20.75 | 20.83 | 20.83 | -2.48% | 1,406 |
| Oct 14, 2026 | 22.10 | 22.10 | 21.06 | 21.36 | 21.36 | -3.00% | 480 |
| Oct 13, 2026 | 22.40 | 23.50 | 21.74 | 22.02 | 22.02 | -1.70% | 6,536 |
| Oct 12, 2026 | 23.01 | 23.01 | 21.61 | 22.40 | 22.40 | -0.71% | 339 |
| Oct 9, 2026 | 23.46 | 23.46 | 22.56 | 22.56 | 22.56 | -3.84% | 2,003 |
| Oct 8, 2026 | 23.46 | 23.46 | 22.55 | 23.46 | 23.46 | -0.04% | 1,003 |
| Oct 7, 2026 | 24.50 | 24.50 | 23.45 | 23.47 | 23.47 | -4.90% | 1,652 |
| Oct 6, 2026 | 23.51 | 24.68 | 23.51 | 24.68 | 24.68 | 4.98% | 1,800 |
| Oct 5, 2026 | 23.50 | 23.51 | 23.50 | 23.51 | 23.51 | 0.04% | 124 |
| Oct 1, 2026 | 24.05 | 24.05 | 23.25 | 23.50 | 23.50 | -2.29% | 534 |
| Sep 30, 2026 | 24.99 | 24.99 | 23.95 | 24.05 | 24.05 | -3.76% | 956 |
| Sep 29, 2026 | 25.87 | 25.87 | 24.99 | 24.99 | 24.99 | -3.40% | 564 |
| Sep 28, 2026 | 26.19 | 26.19 | 25.87 | 25.87 | 25.87 | 3.69% | 446 |
| Sep 25, 2026 | 24.30 | 25.00 | 24.30 | 24.95 | 24.95 | 1.42% | 493 |
| Sep 24, 2026 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | 4.15% | 140 |
| Sep 23, 2026 | 23.80 | 25.00 | 23.62 | 23.62 | 23.62 | -4.95% | 3,061 |
| Sep 22, 2026 | 23.80 | 25.00 | 23.80 | 24.85 | 24.85 | -0.52% | 450 |
| Sep 21, 2026 | 23.75 | 24.99 | 23.75 | 24.98 | 24.98 | -0.08% | 135 |
| Sep 18, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | 0.04% | 156 |
| Sep 17, 2026 | 23.85 | 25.00 | 23.85 | 24.99 | 24.99 | 2.54% | 855 |
| Sep 16, 2026 | 25.90 | 25.90 | 24.37 | 24.37 | 24.37 | -4.77% | 37 |
| Sep 15, 2026 | 25.86 | 25.86 | 25.38 | 25.59 | 25.59 | -1.12% | 3,779 |
| Sep 11, 2026 | 24.05 | 25.88 | 24.05 | 25.88 | 25.88 | 2.25% | 1,938 |
| Sep 10, 2026 | 25.74 | 25.74 | 25.31 | 25.31 | 25.31 | 0.56% | 283 |
| Sep 9, 2026 | 25.30 | 25.30 | 24.99 | 25.17 | 25.17 | -2.40% | 2,118 |
| Sep 8, 2026 | 23.80 | 25.94 | 23.80 | 25.79 | 25.79 | 3.78% | 976 |
| Sep 7, 2026 | 23.80 | 24.85 | 23.80 | 24.85 | 24.85 | -0.20% | 1,123 |
| 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 |