Plaza Wires Limited (BOM:544003)
India · Delayed Price · Currency is INR 57.47
-0.94 (-1.61%)
At close: Aug 1, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 64.00 | 64.31 | 57.50 | 58.24 | 58.24 | 1.34% | 23,409 |
| Aug 1, 2025 | 57.11 | 61.50 | 57.11 | 57.47 | 57.47 | -1.61% | 4,086 |
| Jul 31, 2025 | 61.80 | 61.80 | 58.00 | 58.41 | 58.41 | -0.93% | 3,977 |
| Jul 30, 2025 | 54.50 | 63.00 | 54.50 | 58.96 | 58.96 | 0.98% | 885 |
| Jul 29, 2025 | 60.00 | 60.00 | 57.54 | 58.39 | 58.39 | 0.33% | 3,840 |
| Jul 28, 2025 | 60.80 | 69.72 | 58.00 | 58.20 | 58.20 | -2.89% | 4,947 |
| Jul 25, 2025 | 60.30 | 61.77 | 59.44 | 59.93 | 59.93 | -0.63% | 847 |
| Jul 24, 2025 | 59.00 | 61.95 | 59.00 | 60.31 | 60.31 | -1.39% | 964 |
| Jul 23, 2025 | 61.73 | 61.88 | 60.66 | 61.16 | 61.16 | -1.16% | 4,896 |
| Jul 22, 2025 | 61.95 | 62.38 | 60.72 | 61.88 | 61.88 | 0.31% | 5,499 |
| Jul 21, 2025 | 61.51 | 62.17 | 61.00 | 61.69 | 61.69 | -0.96% | 6,440 |
| Jul 18, 2025 | 62.47 | 63.00 | 61.73 | 62.29 | 62.29 | -0.61% | 4,254 |
| Jul 17, 2025 | 59.00 | 64.44 | 59.00 | 62.67 | 62.67 | 2.87% | 6,413 |
| Jul 16, 2025 | 59.51 | 61.35 | 59.51 | 60.92 | 60.92 | 0.71% | 4,415 |
| Jul 15, 2025 | 60.24 | 61.00 | 59.95 | 60.49 | 60.49 | 0.82% | 7,287 |
| Jul 14, 2025 | 65.30 | 65.30 | 59.61 | 60.00 | 60.00 | 0.20% | 1,278 |
| Jul 11, 2025 | 60.05 | 61.03 | 59.50 | 59.88 | 59.88 | -1.82% | 3,734 |
| Jul 10, 2025 | 61.27 | 61.27 | 60.32 | 60.99 | 60.99 | 0.49% | 2,887 |
| Jul 9, 2025 | 60.83 | 61.50 | 59.78 | 60.69 | 60.69 | 0.73% | 4,421 |
| Jul 8, 2025 | 65.40 | 65.40 | 59.93 | 60.25 | 60.25 | -0.68% | 1,094 |
| Jul 7, 2025 | 62.98 | 62.98 | 60.48 | 60.66 | 60.66 | -1.35% | 1,668 |
| Jul 4, 2025 | 61.57 | 61.70 | 60.71 | 61.49 | 61.49 | -0.13% | 4,105 |
| Jul 3, 2025 | 60.76 | 61.79 | 60.03 | 61.57 | 61.57 | 2.36% | 4,736 |
| Jul 2, 2025 | 60.21 | 60.76 | 59.60 | 60.15 | 60.15 | -0.33% | 2,080 |
| Jul 1, 2025 | 61.32 | 61.38 | 59.81 | 60.35 | 60.35 | -0.66% | 14,265 |
| Jun 30, 2025 | 60.00 | 60.80 | 60.00 | 60.75 | 60.75 | 0.23% | 1,020 |
| Jun 27, 2025 | 60.91 | 61.50 | 59.69 | 60.61 | 60.61 | -0.62% | 6,680 |
| Jun 26, 2025 | 60.75 | 61.39 | 59.75 | 60.99 | 60.99 | 1.08% | 1,626 |
| Jun 25, 2025 | 60.18 | 60.85 | 59.36 | 60.34 | 60.34 | 0.45% | 7,056 |
| Jun 24, 2025 | 59.59 | 60.80 | 59.48 | 60.07 | 60.07 | 2.68% | 4,234 |
| Jun 23, 2025 | 58.15 | 58.94 | 58.00 | 58.50 | 58.50 | -0.51% | 1,108 |
| Jun 20, 2025 | 58.31 | 59.96 | 57.72 | 58.80 | 58.80 | 1.26% | 5,357 |
| Jun 19, 2025 | 59.80 | 60.63 | 57.74 | 58.07 | 58.07 | -2.49% | 12,833 |
| Jun 18, 2025 | 61.00 | 61.00 | 57.99 | 59.55 | 59.55 | -2.39% | 16,680 |
| Jun 17, 2025 | 60.60 | 63.29 | 60.28 | 61.01 | 61.01 | 2.69% | 5,894 |
| Jun 16, 2025 | 59.49 | 59.62 | 58.34 | 59.41 | 59.41 | -0.45% | 9,766 |
| Jun 13, 2025 | 63.00 | 63.00 | 56.33 | 59.68 | 59.68 | -5.58% | 15,349 |
| Jun 12, 2025 | 63.54 | 63.95 | 63.10 | 63.21 | 63.21 | -0.52% | 8,458 |
| Jun 11, 2025 | 63.01 | 64.83 | 62.40 | 63.54 | 63.54 | 0.84% | 5,937 |
| Jun 10, 2025 | 63.05 | 63.86 | 62.60 | 63.01 | 63.01 | -0.21% | 5,937 |
| Jun 9, 2025 | 62.80 | 63.60 | 61.75 | 63.14 | 63.14 | 2.63% | 14,844 |
| Jun 6, 2025 | 62.00 | 62.00 | 61.35 | 61.52 | 61.52 | 0.52% | 2,349 |
| Jun 5, 2025 | 62.00 | 62.34 | 61.05 | 61.20 | 61.20 | -1.97% | 4,219 |
| Jun 4, 2025 | 63.49 | 63.49 | 61.50 | 62.43 | 62.43 | 0.03% | 4,476 |
| Jun 3, 2025 | 64.00 | 64.00 | 61.59 | 62.41 | 62.41 | -0.18% | 18,845 |
| Jun 2, 2025 | 62.72 | 69.75 | 61.32 | 62.52 | 62.52 | 4.69% | 21,525 |
| May 30, 2025 | 60.00 | 60.68 | 58.50 | 59.72 | 59.72 | -1.14% | 12,944 |
| May 29, 2025 | 59.30 | 62.50 | 59.30 | 60.41 | 60.41 | 0.17% | 14,000 |
| May 28, 2025 | 60.00 | 60.99 | 59.35 | 60.31 | 60.31 | 0.97% | 13,200 |
| May 27, 2025 | 60.07 | 60.27 | 59.27 | 59.73 | 59.73 | -0.98% | 11,607 |