Plaza Wires Limited (BOM:544003)
India · Delayed Price · Currency is INR 48.89
-0.23 (-0.47%)
At close: Oct 24, 2025
Plaza Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 49.11 | 49.76 | 48.65 | 48.89 | 48.89 | -0.47% | 7,033 |
| Oct 23, 2025 | 54.84 | 54.84 | 48.77 | 49.12 | 49.12 | -0.16% | 3,493 |
| Oct 21, 2025 | 55.00 | 55.00 | 48.90 | 49.20 | 49.20 | -0.83% | 4,105 |
| Oct 20, 2025 | 53.80 | 58.05 | 48.95 | 49.61 | 49.61 | 0.20% | 3,759 |
| Oct 17, 2025 | 50.00 | 50.00 | 48.78 | 49.51 | 49.51 | -0.26% | 5,032 |
| Oct 16, 2025 | 50.96 | 50.96 | 49.45 | 49.64 | 49.64 | -0.16% | 4,707 |
| Oct 15, 2025 | 49.75 | 49.97 | 49.26 | 49.72 | 49.72 | 1.08% | 2,253 |
| Oct 14, 2025 | 52.39 | 52.39 | 48.60 | 49.19 | 49.19 | -3.94% | 56,578 |
| Oct 13, 2025 | 50.01 | 57.50 | 50.01 | 51.21 | 51.21 | -0.14% | 7,426 |
| Oct 10, 2025 | 54.94 | 54.94 | 51.00 | 51.28 | 51.28 | -1.00% | 28,630 |
| Oct 9, 2025 | 50.31 | 52.21 | 50.31 | 51.80 | 51.80 | 1.51% | 7,604 |
| Oct 8, 2025 | 53.00 | 53.00 | 50.51 | 51.03 | 51.03 | -1.62% | 4,858 |
| Oct 7, 2025 | 52.88 | 53.14 | 51.39 | 51.87 | 51.87 | -1.41% | 4,975 |
| Oct 6, 2025 | 53.99 | 54.57 | 52.17 | 52.61 | 52.61 | -0.74% | 3,124 |
| Oct 3, 2025 | 53.50 | 54.53 | 52.80 | 53.00 | 53.00 | -0.93% | 2,574 |
| Oct 1, 2025 | 57.55 | 57.61 | 52.30 | 53.50 | 53.50 | 0.87% | 2,202 |
| Sep 30, 2025 | 52.90 | 54.20 | 52.53 | 53.04 | 53.04 | 0.28% | 3,173 |
| Sep 29, 2025 | 54.07 | 56.00 | 52.60 | 52.89 | 52.89 | -3.75% | 2,687 |
| Sep 26, 2025 | 56.11 | 56.16 | 54.80 | 54.95 | 54.95 | -1.28% | 3,500 |
| Sep 25, 2025 | 56.84 | 56.84 | 55.19 | 55.66 | 55.66 | -0.80% | 3,675 |
| Sep 24, 2025 | 56.50 | 57.05 | 55.40 | 56.11 | 56.11 | -0.69% | 1,632 |
| Sep 23, 2025 | 56.50 | 57.00 | 55.66 | 56.50 | 56.50 | 1.58% | 6,001 |
| Sep 22, 2025 | 55.05 | 57.00 | 54.70 | 55.62 | 55.62 | 0.45% | 14,770 |
| Sep 19, 2025 | 55.75 | 56.76 | 55.05 | 55.37 | 55.37 | -1.09% | 2,685 |
| Sep 18, 2025 | 56.48 | 56.70 | 55.40 | 55.98 | 55.98 | 0.18% | 3,711 |
| 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 |