Plaza Wires Limited (BOM:544003)
India · Delayed Price · Currency is INR 56.10
+0.26 (0.47%)
At close: Sep 15, 2025
Plaza Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 55.91 | 56.65 | 55.44 | 55.88 | 55.88 | -0.05% | 5,763 |
| Sep 16, 2025 | 56.37 | 56.88 | 55.67 | 55.91 | 55.91 | -0.34% | 2,736 |
| Sep 15, 2025 | 60.60 | 60.60 | 54.99 | 56.10 | 56.10 | 0.47% | 3,062 |
| Sep 12, 2025 | 56.50 | 57.50 | 54.54 | 55.84 | 55.84 | -1.12% | 4,167 |
| Sep 11, 2025 | 56.20 | 57.03 | 55.92 | 56.47 | 56.47 | 0.46% | 4,170 |
| Sep 10, 2025 | 55.30 | 57.06 | 54.79 | 56.21 | 56.21 | -0.09% | 8,714 |
| Sep 9, 2025 | 56.50 | 56.97 | 56.05 | 56.26 | 56.26 | 0.05% | 6,771 |
| Sep 8, 2025 | 59.50 | 59.50 | 54.98 | 56.23 | 56.23 | -0.74% | 9,155 |
| Sep 5, 2025 | 57.32 | 57.32 | 56.05 | 56.65 | 56.65 | 0.85% | 1,048 |
| Sep 4, 2025 | 60.90 | 60.90 | 56.00 | 56.17 | 56.17 | 0.36% | 7,149 |
| Sep 3, 2025 | 56.05 | 56.50 | 55.63 | 55.97 | 55.97 | 0.21% | 22,169 |
| Sep 2, 2025 | 55.59 | 56.46 | 55.30 | 55.85 | 55.85 | 0.47% | 5,947 |
| Sep 1, 2025 | 60.30 | 60.30 | 55.14 | 55.59 | 55.59 | 0.63% | 1,125 |
| Aug 29, 2025 | 52.00 | 65.40 | 52.00 | 55.24 | 55.24 | -0.05% | 2,661 |
| Aug 28, 2025 | 56.00 | 58.61 | 55.01 | 55.27 | 55.27 | -1.23% | 1,661 |
| Aug 26, 2025 | 57.80 | 57.80 | 55.50 | 55.96 | 55.96 | -1.46% | 4,227 |
| Aug 25, 2025 | 60.80 | 60.80 | 55.35 | 56.79 | 56.79 | 2.12% | 7,565 |
| Aug 22, 2025 | 55.30 | 56.97 | 55.00 | 55.61 | 55.61 | -1.45% | 8,914 |
| Aug 21, 2025 | 59.80 | 59.80 | 56.03 | 56.43 | 56.43 | -0.32% | 7,419 |
| Aug 20, 2025 | 55.17 | 56.80 | 55.16 | 56.61 | 56.61 | 1.78% | 4,950 |
| Aug 19, 2025 | 54.87 | 56.03 | 54.87 | 55.62 | 55.62 | 0.91% | 12,002 |
| Aug 18, 2025 | 53.00 | 56.39 | 53.00 | 55.12 | 55.12 | -1.48% | 9,108 |
| Aug 14, 2025 | 57.60 | 57.60 | 54.93 | 55.95 | 55.95 | -0.21% | 4,748 |
| Aug 13, 2025 | 55.67 | 56.90 | 55.34 | 56.07 | 56.07 | 0.72% | 1,869 |
| Aug 12, 2025 | 60.00 | 60.00 | 54.95 | 55.67 | 55.67 | -0.38% | 6,050 |
| Aug 11, 2025 | 55.19 | 56.76 | 54.00 | 55.88 | 55.88 | 1.25% | 8,937 |
| Aug 8, 2025 | 52.00 | 56.80 | 52.00 | 55.19 | 55.19 | -0.77% | 5,802 |
| Aug 7, 2025 | 60.00 | 61.00 | 55.05 | 55.62 | 55.62 | -1.63% | 4,252 |
| Aug 6, 2025 | 57.00 | 58.00 | 56.00 | 56.54 | 56.54 | -1.33% | 2,571 |
| Aug 5, 2025 | 57.02 | 58.10 | 57.02 | 57.30 | 57.30 | -1.61% | 6,296 |
| 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 |