Plaza Wires Limited (NSE:PLAZACABLE)
India · Delayed Price · Currency is INR 49.09
-0.12 (-0.24%)
Oct 23, 2025, 3:30 PM IST
Plaza Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 49.90 | 50.19 | 48.70 | 48.90 | 48.90 | -0.63% | 41,443 |
| Oct 21, 2025 | 49.00 | 50.35 | 48.50 | 49.21 | 49.21 | -0.28% | 31,616 |
| Oct 20, 2025 | 50.80 | 50.80 | 48.25 | 49.35 | 49.35 | -0.06% | 53,082 |
| Oct 17, 2025 | 49.56 | 50.00 | 48.61 | 49.38 | 49.38 | -0.36% | 43,080 |
| Oct 16, 2025 | 50.27 | 50.27 | 49.37 | 49.56 | 49.56 | -0.20% | 45,321 |
| Oct 15, 2025 | 50.27 | 50.27 | 49.31 | 49.66 | 49.66 | 0.77% | 25,584 |
| Oct 14, 2025 | 51.08 | 51.99 | 49.00 | 49.28 | 49.28 | -3.03% | 149,190 |
| Oct 13, 2025 | 51.32 | 52.65 | 50.50 | 50.82 | 50.82 | -0.97% | 26,987 |
| Oct 10, 2025 | 52.40 | 53.57 | 51.00 | 51.32 | 51.32 | - | 62,252 |
| Oct 9, 2025 | 50.57 | 52.80 | 50.15 | 51.32 | 51.32 | 0.88% | 58,668 |
| Oct 8, 2025 | 51.80 | 53.94 | 50.30 | 50.87 | 50.87 | -1.76% | 60,642 |
| Oct 7, 2025 | 52.20 | 53.08 | 51.75 | 51.78 | 51.78 | -1.39% | 32,035 |
| Oct 6, 2025 | 53.00 | 54.34 | 52.05 | 52.51 | 52.51 | -0.79% | 57,225 |
| Oct 3, 2025 | 53.08 | 54.00 | 52.80 | 52.93 | 52.93 | -0.28% | 40,689 |
| Oct 1, 2025 | 53.95 | 54.90 | 52.17 | 53.08 | 53.08 | 0.45% | 72,994 |
| Sep 30, 2025 | 53.96 | 53.96 | 52.35 | 52.84 | 52.84 | -0.45% | 28,146 |
| Sep 29, 2025 | 56.00 | 56.00 | 52.11 | 53.08 | 53.08 | -3.56% | 53,076 |
| Sep 26, 2025 | 56.79 | 56.79 | 54.61 | 55.04 | 55.04 | -1.43% | 24,591 |
| Sep 25, 2025 | 55.25 | 56.94 | 55.25 | 55.84 | 55.84 | -0.05% | 25,604 |
| Sep 24, 2025 | 56.68 | 56.97 | 55.40 | 55.87 | 55.87 | -1.43% | 31,486 |
| Sep 23, 2025 | 57.19 | 57.19 | 55.72 | 56.68 | 56.68 | 0.64% | 44,556 |
| Sep 22, 2025 | 54.51 | 57.39 | 54.51 | 56.32 | 56.32 | 1.79% | 52,650 |
| Sep 19, 2025 | 56.06 | 56.66 | 54.87 | 55.33 | 55.33 | -1.30% | 35,928 |
| Sep 18, 2025 | 55.13 | 57.00 | 55.13 | 56.06 | 56.06 | 0.52% | 38,619 |
| Sep 17, 2025 | 55.99 | 56.51 | 55.11 | 55.77 | 55.77 | -0.25% | 32,285 |
| Sep 16, 2025 | 56.21 | 56.72 | 55.63 | 55.91 | 55.91 | -0.04% | 22,571 |
| Sep 15, 2025 | 56.90 | 56.90 | 55.72 | 55.93 | 55.93 | 0.11% | 25,672 |
| Sep 12, 2025 | 57.00 | 57.00 | 55.11 | 55.87 | 55.87 | -0.68% | 29,235 |
| Sep 11, 2025 | 55.93 | 57.08 | 55.93 | 56.25 | 56.25 | 0.57% | 25,351 |
| Sep 10, 2025 | 55.20 | 56.96 | 55.20 | 55.93 | 55.93 | -0.39% | 25,753 |
| Sep 9, 2025 | 57.01 | 57.01 | 55.40 | 56.15 | 56.15 | -0.64% | 19,270 |
| Sep 8, 2025 | 55.50 | 56.89 | 55.50 | 56.51 | 56.51 | 0.55% | 35,964 |
| Sep 5, 2025 | 56.99 | 56.99 | 56.00 | 56.20 | 56.20 | -0.16% | 28,900 |
| Sep 4, 2025 | 58.80 | 58.80 | 56.10 | 56.29 | 56.29 | - | 27,441 |
| Sep 3, 2025 | 55.95 | 56.79 | 55.51 | 56.29 | 56.29 | 0.84% | 26,812 |
| Sep 2, 2025 | 55.50 | 56.60 | 55.06 | 55.82 | 55.82 | 0.85% | 25,587 |
| Sep 1, 2025 | 55.37 | 55.97 | 55.01 | 55.35 | 55.35 | -0.02% | 26,126 |
| Aug 29, 2025 | 56.80 | 56.80 | 55.00 | 55.36 | 55.36 | -0.18% | 47,117 |
| Aug 28, 2025 | 55.01 | 57.39 | 55.01 | 55.46 | 55.46 | -0.91% | 39,666 |
| Aug 26, 2025 | 56.88 | 56.91 | 55.60 | 55.97 | 55.97 | -1.17% | 41,454 |
| Aug 25, 2025 | 56.00 | 57.12 | 55.05 | 56.63 | 56.63 | 1.85% | 31,902 |
| Aug 22, 2025 | 55.60 | 56.95 | 54.71 | 55.60 | 55.60 | -1.42% | 37,121 |
| Aug 21, 2025 | 56.50 | 58.77 | 56.20 | 56.40 | 56.40 | -0.18% | 23,130 |
| Aug 20, 2025 | 55.78 | 56.80 | 55.54 | 56.50 | 56.50 | 1.25% | 34,753 |
| Aug 19, 2025 | 55.00 | 56.13 | 55.00 | 55.80 | 55.80 | 1.57% | 22,557 |
| Aug 18, 2025 | 56.65 | 56.65 | 54.60 | 54.94 | 54.94 | -1.81% | 43,061 |
| Aug 14, 2025 | 57.60 | 57.60 | 54.93 | 55.95 | 55.95 | -0.21% | 33,663 |
| Aug 13, 2025 | 55.67 | 56.90 | 55.34 | 56.07 | 56.07 | 0.72% | 54,063 |
| Aug 12, 2025 | 60.00 | 60.00 | 54.95 | 55.67 | 55.67 | -0.38% | 41,511 |
| Aug 11, 2025 | 55.19 | 56.76 | 54.00 | 55.88 | 55.88 | 1.25% | 55,973 |