Shree Steel Wire Ropes Limited (BOM:513488)
India · Delayed Price · Currency is INR 20.88
+0.32 (1.56%)
At close: Jun 5, 2026
Shree Steel Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 21.57 | 21.57 | 20.03 | 21.56 | 21.56 | -0.05% | 1,140 |
| Apr 28, 2026 | 20.14 | 21.74 | 20.04 | 21.57 | 21.57 | 7.10% | 586 |
| Apr 27, 2026 | 21.94 | 21.94 | 20.08 | 20.14 | 20.14 | -1.23% | 1,559 |
| Apr 24, 2026 | 20.05 | 21.79 | 20.05 | 20.39 | 20.39 | -3.27% | 1,270 |
| Apr 23, 2026 | 20.52 | 21.70 | 20.51 | 21.08 | 21.08 | 3.54% | 758 |
| Apr 22, 2026 | 20.40 | 21.90 | 20.22 | 20.36 | 20.36 | -0.20% | 9,615 |
| Apr 21, 2026 | 22.14 | 22.14 | 19.90 | 20.40 | 20.40 | -2.86% | 1,995 |
| Apr 20, 2026 | 21.50 | 21.50 | 20.51 | 21.00 | 21.00 | -3.54% | 938 |
| Apr 17, 2026 | 22.14 | 22.14 | 20.10 | 21.77 | 21.77 | 3.72% | 8,117 |
| Apr 16, 2026 | 22.09 | 22.09 | 20.99 | 20.99 | 20.99 | 1.89% | 284 |
| Apr 15, 2026 | 22.00 | 22.00 | 19.10 | 20.60 | 20.60 | 7.91% | 984 |
| Apr 13, 2026 | 20.99 | 20.99 | 18.40 | 19.09 | 19.09 | -8.57% | 542 |
| Apr 10, 2026 | 21.90 | 21.90 | 19.11 | 20.88 | 20.88 | 6.91% | 105 |
| Apr 9, 2026 | 20.85 | 21.90 | 19.09 | 19.53 | 19.53 | -6.87% | 549 |
| Apr 8, 2026 | 18.95 | 21.79 | 18.95 | 20.97 | 20.97 | 10.66% | 6,667 |
| Apr 7, 2026 | 18.98 | 18.98 | 17.02 | 18.95 | 18.95 | -0.16% | 240 |
| Apr 6, 2026 | 19.15 | 19.15 | 17.25 | 18.98 | 18.98 | -1.25% | 453 |
| Apr 2, 2026 | 19.40 | 19.40 | 19.00 | 19.22 | 19.22 | -0.72% | 13 |
| Apr 1, 2026 | 19.80 | 19.80 | 19.36 | 19.36 | 19.36 | 4.37% | 8 |
| Mar 30, 2026 | 18.80 | 21.99 | 16.60 | 18.55 | 18.55 | -3.28% | 2,088 |
| Mar 27, 2026 | 22.09 | 22.09 | 19.00 | 19.18 | 19.18 | 0.42% | 5,298 |
| Mar 25, 2026 | 19.40 | 19.40 | 17.80 | 19.10 | 19.10 | 3.24% | 298 |
| Mar 24, 2026 | 19.50 | 19.50 | 17.02 | 18.50 | 18.50 | 0.60% | 884 |
| Mar 23, 2026 | 18.21 | 18.99 | 16.61 | 18.39 | 18.39 | 0.99% | 335 |
| Mar 20, 2026 | 19.39 | 19.40 | 18.20 | 18.21 | 18.21 | -7.38% | 5,789 |