Skip to main content
logo
Shree Steel Wire Ropes Limited (BOM:513488)
India flag India · Delayed Price · Currency is INR
20.37
-1.07 (-4.99%)
At close: May 5, 2026

Shree Steel Wire Ropes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202621.4921.4919.0820.3720.37-4.99%150
May 4, 202621.4921.4919.1521.4421.445.98%1,491
Apr 30, 202621.7521.7520.0820.2320.23-6.17%873
Apr 29, 202621.5721.5720.0321.5621.56-0.05%1,140
Apr 28, 202620.1421.7420.0421.5721.577.10%586
Apr 27, 202621.9421.9420.0820.1420.14-1.23%1,559
Apr 24, 202620.0521.7920.0520.3920.39-3.27%1,270
Apr 23, 202620.5221.7020.5121.0821.083.54%758
Apr 22, 202620.4021.9020.2220.3620.36-0.20%9,615
Apr 21, 202622.1422.1419.9020.4020.40-2.86%1,995
Apr 20, 202621.5021.5020.5121.0021.00-3.54%938
Apr 17, 202622.1422.1420.1021.7721.773.72%8,117
Apr 16, 202622.0922.0920.9920.9920.991.89%284
Apr 15, 202622.0022.0019.1020.6020.607.91%984
Apr 13, 202620.9920.9918.4019.0919.09-8.57%542
Apr 10, 202621.9021.9019.1120.8820.886.91%105
Apr 9, 202620.8521.9019.0919.5319.53-6.87%549
Apr 8, 202618.9521.7918.9520.9720.9710.66%6,667
Apr 7, 202618.9818.9817.0218.9518.95-0.16%240
Apr 6, 202619.1519.1517.2518.9818.98-1.25%453
Apr 2, 202619.4019.4019.0019.2219.22-0.72%13
Apr 1, 202619.8019.8019.3619.3619.364.37%8
Mar 30, 202618.8021.9916.6018.5518.55-3.28%2,088
Mar 27, 202622.0922.0919.0019.1819.180.42%5,298
Mar 25, 202619.4019.4017.8019.1019.103.24%298
Mar 24, 202619.5019.5017.0218.5018.500.60%884
Mar 23, 202618.2118.9916.6118.3918.390.99%335
Mar 20, 202619.3919.4018.2018.2118.21-7.38%5,789
Mar 19, 202619.8419.8417.3019.6619.663.20%240
Mar 18, 202619.9919.9918.4519.0519.053.25%1,667
Mar 17, 202618.7018.7017.1018.4518.458.53%197
Mar 16, 202619.9919.9916.8517.0017.00-4.28%8,912
Mar 13, 202619.6419.6416.6017.7617.76-9.57%6,374
Mar 12, 202619.5519.6919.5519.6419.64-0.30%10
Mar 11, 202619.8519.8518.1419.7019.702.76%1,902
Mar 10, 202619.8519.8518.9819.1719.175.10%1,470
Mar 9, 202620.9720.9718.2218.2418.24-6.41%1,517
Mar 6, 202620.2420.2419.4819.4919.493.51%119
Mar 5, 202620.4920.4917.0118.8318.83-0.16%1,068
Mar 4, 202620.9920.9918.5318.8618.86-2.78%6,448
Mar 2, 202619.0221.3019.0219.4019.40-57
Feb 27, 202621.3921.3918.1419.4019.402.16%7,150
Feb 26, 202619.4519.4518.1718.9918.993.77%1,658
Feb 25, 202619.8519.9018.0018.3018.30-6.15%25
Feb 24, 202619.9919.9919.4919.5019.500.26%1,350
Feb 23, 202620.4520.4518.6019.4519.45-0.15%140
Feb 20, 202619.1019.4918.1219.4819.48-0.05%500
Feb 19, 202621.9921.9919.0519.4919.491.94%1,398
Feb 18, 202619.5019.9818.2119.1219.12-4.30%2,513
Feb 17, 202620.6920.6919.9719.9819.983.26%34