Plaza Wires Limited (BOM:544003)
India · Delayed Price · Currency is INR 58.85
+2.78 (4.96%)
At close: Oct 6, 2026
BOM:544003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 57.13 | 59.38 | 56.70 | 58.76 | 58.76 | -0.15% | 5,423 |
| Oct 6, 2026 | 56.00 | 58.87 | 54.32 | 58.85 | 58.85 | 4.96% | 8,513 |
| Oct 5, 2026 | 55.10 | 57.83 | 54.81 | 56.07 | 56.07 | -2.81% | 7,724 |
| Oct 1, 2026 | 59.00 | 59.72 | 56.10 | 57.69 | 57.69 | -2.30% | 3,215 |
| Sep 30, 2026 | 62.69 | 62.69 | 59.05 | 59.05 | 59.05 | -1.53% | 10,833 |
| Sep 29, 2026 | 56.00 | 59.97 | 55.00 | 59.97 | 59.97 | 4.99% | 13,832 |
| Sep 28, 2026 | 58.00 | 60.05 | 57.05 | 57.12 | 57.12 | -4.88% | 14,679 |
| Sep 25, 2026 | 61.43 | 61.44 | 59.54 | 60.05 | 60.05 | -0.96% | 4,755 |
| Sep 24, 2026 | 62.06 | 62.99 | 60.50 | 60.63 | 60.63 | -4.26% | 13,244 |
| Sep 23, 2026 | 61.51 | 63.82 | 61.36 | 63.33 | 63.33 | 1.13% | 21,132 |
| Sep 22, 2026 | 62.99 | 63.00 | 60.41 | 62.62 | 62.62 | 3.40% | 9,621 |
| Sep 21, 2026 | 64.00 | 64.00 | 60.00 | 60.56 | 60.56 | -0.72% | 9,154 |
| Sep 18, 2026 | 62.39 | 62.74 | 60.87 | 61.00 | 61.00 | -3.36% | 5,157 |
| Sep 17, 2026 | 63.45 | 64.27 | 62.00 | 63.12 | 63.12 | 1.50% | 5,501 |
| Sep 16, 2026 | 62.63 | 63.40 | 59.87 | 62.19 | 62.19 | 1.29% | 26,934 |
| Sep 15, 2026 | 65.90 | 65.90 | 60.48 | 61.40 | 61.40 | -2.28% | 30,666 |
| Sep 11, 2026 | 60.45 | 63.19 | 59.32 | 62.83 | 62.83 | 4.39% | 36,231 |
| Sep 10, 2026 | 61.39 | 61.89 | 58.09 | 60.19 | 60.19 | 0.28% | 27,853 |
| Sep 9, 2026 | 56.01 | 60.02 | 56.01 | 60.02 | 60.02 | 4.99% | 25,290 |
| Sep 8, 2026 | 59.00 | 60.10 | 55.99 | 57.17 | 57.17 | -2.99% | 14,333 |
| Sep 7, 2026 | 60.00 | 61.36 | 58.69 | 58.93 | 58.93 | -4.60% | 16,011 |
| Sep 4, 2026 | 64.00 | 64.00 | 60.96 | 61.77 | 61.77 | -0.71% | 15,245 |
| Sep 3, 2026 | 61.78 | 64.49 | 60.25 | 62.21 | 62.21 | 0.66% | 28,308 |
| Sep 2, 2026 | 58.90 | 62.09 | 56.24 | 61.80 | 61.80 | 4.41% | 49,112 |
| Sep 1, 2026 | 57.00 | 60.01 | 56.51 | 59.19 | 59.19 | 3.55% | 120,929 |
| Aug 31, 2026 | 55.99 | 57.16 | 54.00 | 57.16 | 57.16 | 5.00% | 57,405 |
| Aug 28, 2026 | 50.51 | 54.44 | 50.51 | 54.44 | 54.44 | 5.00% | 39,185 |
| Aug 27, 2026 | 52.50 | 53.12 | 50.31 | 51.85 | 51.85 | -0.33% | 1,679 |
| Aug 26, 2026 | 53.99 | 53.99 | 51.68 | 52.02 | 52.02 | -0.23% | 3,190 |
| Aug 25, 2026 | 50.00 | 53.21 | 49.67 | 52.14 | 52.14 | 2.88% | 1,506 |
| Aug 24, 2026 | 53.00 | 53.35 | 49.60 | 50.68 | 50.68 | -2.93% | 6,899 |
| Aug 21, 2026 | 51.51 | 53.90 | 51.51 | 52.21 | 52.21 | 0.12% | 5,614 |
| Aug 20, 2026 | 48.10 | 52.62 | 48.10 | 52.15 | 52.15 | 4.03% | 12,922 |
| Aug 19, 2026 | 52.39 | 52.99 | 49.70 | 50.13 | 50.13 | -4.15% | 6,406 |
| Aug 18, 2026 | 51.63 | 53.56 | 51.63 | 52.30 | 52.30 | -3.75% | 29,441 |
| Aug 17, 2026 | 57.60 | 59.90 | 54.34 | 54.34 | 54.34 | -4.98% | 53,834 |
| Aug 14, 2026 | 57.00 | 57.19 | 55.00 | 57.19 | 57.19 | 4.99% | 54,690 |
| Aug 13, 2026 | 52.41 | 54.80 | 50.01 | 54.47 | 54.47 | 4.17% | 62,455 |
| Aug 12, 2026 | 51.00 | 52.29 | 49.86 | 52.29 | 52.29 | 5.00% | 36,606 |
| Aug 11, 2026 | 46.40 | 49.86 | 45.75 | 49.80 | 49.80 | 4.86% | 17,335 |
| Aug 10, 2026 | 46.95 | 47.87 | 45.61 | 47.49 | 47.49 | -0.79% | 4,476 |
| Aug 7, 2026 | 47.20 | 47.87 | 46.20 | 47.87 | 47.87 | -0.23% | 4,300 |
| Aug 6, 2026 | 48.90 | 48.90 | 45.66 | 47.98 | 47.98 | 1.98% | 3,780 |
| Aug 5, 2026 | 48.00 | 48.39 | 45.32 | 47.05 | 47.05 | 1.86% | 6,381 |
| Aug 4, 2026 | 44.04 | 46.24 | 44.04 | 46.19 | 46.19 | 4.88% | 3,170 |
| Aug 3, 2026 | 43.12 | 44.37 | 41.61 | 44.04 | 44.04 | 4.19% | 1,837 |
| Jul 31, 2026 | 42.45 | 43.79 | 41.53 | 42.27 | 42.27 | -0.42% | 3,396 |
| Jul 30, 2026 | 42.25 | 42.45 | 42.05 | 42.45 | 42.45 | 0.47% | 1,415 |
| Jul 29, 2026 | 42.00 | 43.00 | 42.00 | 42.25 | 42.25 | 0.28% | 4,806 |
| Jul 28, 2026 | 42.50 | 42.50 | 42.00 | 42.13 | 42.13 | 0.26% | 2,308 |