Bombay Wire Ropes Limited (BOM:504648)
India
· Delayed Price · Currency is INR 49.35
-3.60 (-6.80%)
At close: Apr 29, 2026
Bombay Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.00 | 52.99 | 48.00 | 52.95 | 52.95 | 10.31% | 503 |
| Apr 27, 2026 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | -1.28% | 118 |
| Apr 24, 2026 | 54.67 | 54.67 | 47.71 | 48.62 | 48.62 | 2.34% | 360 |
| Apr 23, 2026 | 50.99 | 50.99 | 47.51 | 47.51 | 47.51 | -2.06% | 124 |
| Apr 22, 2026 | 46.65 | 51.50 | 46.65 | 48.51 | 48.51 | -5.42% | 982 |
| Apr 21, 2026 | 45.00 | 51.99 | 44.60 | 51.29 | 51.29 | 3.70% | 3,668 |
| Apr 20, 2026 | 53.00 | 53.00 | 48.05 | 49.46 | 49.46 | -7.38% | 1,509 |
| Apr 17, 2026 | 55.00 | 55.00 | 53.40 | 53.40 | 53.40 | 7.88% | 1,912 |
| Apr 16, 2026 | 51.75 | 52.90 | 49.50 | 49.50 | 49.50 | -4.48% | 1,405 |
| Apr 15, 2026 | 49.99 | 52.90 | 45.00 | 51.82 | 51.82 | 12.70% | 3,826 |
| Apr 13, 2026 | 45.25 | 46.00 | 45.16 | 45.98 | 45.98 | 1.82% | 300 |
| Apr 10, 2026 | 44.06 | 49.89 | 44.06 | 45.16 | 45.16 | -4.50% | 157 |
| Apr 9, 2026 | 52.00 | 52.00 | 46.50 | 47.29 | 47.29 | 0.47% | 828 |
| Apr 8, 2026 | 43.00 | 47.07 | 43.00 | 47.07 | 47.07 | 19.98% | 2,474 |
| Apr 7, 2026 | 39.15 | 39.23 | 39.15 | 39.23 | 39.23 | 0.23% | 11 |
| Apr 6, 2026 | 43.90 | 43.90 | 38.35 | 39.14 | 39.14 | -6.81% | 38 |
| Apr 2, 2026 | 39.08 | 43.99 | 39.08 | 42.00 | 42.00 | 8.53% | 80 |
| Apr 1, 2026 | 45.99 | 45.99 | 38.70 | 38.70 | 38.70 | 0.08% | 371 |
| Mar 30, 2026 | 44.70 | 44.70 | 37.00 | 38.67 | 38.67 | -13.97% | 311 |
| Mar 27, 2026 | 40.34 | 44.99 | 40.34 | 44.95 | 44.95 | 10.88% | 285 |
| Mar 25, 2026 | 50.19 | 50.19 | 40.54 | 40.54 | 40.54 | -3.32% | 148 |
| Mar 24, 2026 | 36.16 | 41.99 | 36.00 | 41.93 | 41.93 | 16.80% | 4,681 |
| Mar 23, 2026 | 35.56 | 36.99 | 35.56 | 35.90 | 35.90 | -5.55% | 1,159 |
| Mar 20, 2026 | 40.28 | 40.29 | 36.62 | 38.01 | 38.01 | -5.64% | 1,023 |
| Mar 19, 2026 | 41.06 | 41.06 | 38.35 | 40.28 | 40.28 | 0.10% | 4,493 |
| Mar 18, 2026 | 42.59 | 42.59 | 40.01 | 40.24 | 40.24 | -6.09% | 4,546 |
| Mar 17, 2026 | 44.16 | 44.16 | 40.00 | 42.85 | 42.85 | -2.97% | 324 |
| Mar 16, 2026 | 46.23 | 46.23 | 44.16 | 44.16 | 44.16 | -4.00% | 13 |
| Mar 13, 2026 | 45.77 | 46.00 | 45.77 | 46.00 | 46.00 | - | 110 |
| Mar 12, 2026 | 46.88 | 46.88 | 42.80 | 46.00 | 46.00 | 3.14% | 75 |
| Mar 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 206 |
| Mar 10, 2026 | 44.62 | 44.62 | 44.60 | 44.60 | 44.60 | - | 264 |
| Mar 9, 2026 | 45.16 | 45.50 | 43.20 | 44.60 | 44.60 | -1.61% | 1,855 |
| Mar 6, 2026 | 45.99 | 48.99 | 45.00 | 45.33 | 45.33 | -2.41% | 2,503 |
| Mar 5, 2026 | 50.00 | 50.00 | 43.00 | 46.45 | 46.45 | 0.76% | 1,761 |
| Mar 4, 2026 | 49.50 | 49.50 | 46.10 | 46.10 | 46.10 | -6.87% | 8 |
| Mar 2, 2026 | 48.56 | 49.50 | 48.25 | 49.50 | 49.50 | - | 71 |
| Feb 27, 2026 | 47.00 | 50.43 | 47.00 | 49.50 | 49.50 | -0.88% | 2,168 |
| Feb 26, 2026 | 46.03 | 50.00 | 46.03 | 49.94 | 49.94 | 8.49% | 2,612 |
| Feb 25, 2026 | 46.44 | 48.90 | 46.00 | 46.03 | 46.03 | 1.14% | 133 |
| Feb 24, 2026 | 48.95 | 48.95 | 45.46 | 45.51 | 45.51 | -5.15% | 665 |
| Feb 23, 2026 | 47.00 | 47.99 | 46.06 | 47.98 | 47.98 | 2.09% | 194 |
| Feb 20, 2026 | 47.99 | 47.99 | 43.65 | 47.00 | 47.00 | -1.03% | 1,234 |
| Feb 19, 2026 | 46.98 | 47.49 | 46.98 | 47.49 | 47.49 | 3.10% | 109 |
| Feb 18, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.13% | 48 |
| Feb 17, 2026 | 46.80 | 46.80 | 45.63 | 46.00 | 46.00 | -4.11% | 216 |
| Feb 16, 2026 | 48.72 | 48.72 | 45.00 | 47.97 | 47.97 | 4.24% | 358 |
| Feb 13, 2026 | 46.07 | 46.51 | 46.00 | 46.02 | 46.02 | -0.09% | 545 |
| Feb 12, 2026 | 48.33 | 51.00 | 46.06 | 46.06 | 46.06 | -4.68% | 1,631 |
| Feb 11, 2026 | 53.00 | 53.00 | 48.00 | 48.32 | 48.32 | 0.77% | 1,835 |
| Feb 10, 2026 | 46.17 | 47.97 | 46.17 | 47.95 | 47.95 | 3.70% | 358 |
| Feb 9, 2026 | 47.20 | 48.20 | 46.17 | 46.24 | 46.24 | -2.03% | 727 |
| Feb 6, 2026 | 47.20 | 47.50 | 46.00 | 47.20 | 47.20 | - | 242 |
| Feb 5, 2026 | 55.20 | 55.20 | 47.20 | 47.20 | 47.20 | 2.61% | 384 |
| Feb 4, 2026 | 44.01 | 47.97 | 44.01 | 46.00 | 46.00 | -1.08% | 200 |
| Feb 3, 2026 | 46.47 | 48.00 | 45.03 | 46.50 | 46.50 | 0.26% | 1,184 |
| Feb 2, 2026 | 47.01 | 47.01 | 46.01 | 46.38 | 46.38 | -0.58% | 317 |
| Feb 1, 2026 | 47.42 | 57.48 | 46.51 | 46.65 | 46.65 | -2.61% | 1,712 |
| Jan 30, 2026 | 44.01 | 48.99 | 43.01 | 47.90 | 47.90 | -0.17% | 717 |
| Jan 29, 2026 | 47.00 | 47.99 | 46.06 | 47.98 | 47.98 | 2.06% | 153 |
| Jan 28, 2026 | 49.37 | 49.40 | 46.85 | 47.01 | 47.01 | -4.78% | 2,206 |
| Jan 27, 2026 | 51.55 | 51.55 | 46.96 | 49.37 | 49.37 | -4.23% | 175 |
| Jan 23, 2026 | 54.89 | 54.89 | 45.62 | 51.55 | 51.55 | 4.59% | 354 |
| Jan 22, 2026 | 54.89 | 54.89 | 47.01 | 49.29 | 49.29 | 0.59% | 62 |
| Jan 21, 2026 | 47.01 | 49.00 | 45.01 | 49.00 | 49.00 | 4.63% | 354 |
| Jan 20, 2026 | 53.70 | 53.70 | 46.63 | 46.83 | 46.83 | -12.86% | 1,115 |
| Jan 19, 2026 | 46.08 | 53.74 | 46.08 | 53.74 | 53.74 | 14.29% | 30 |
| Jan 16, 2026 | 48.99 | 48.99 | 47.00 | 47.02 | 47.02 | -4.02% | 559 |
| Jan 14, 2026 | 45.74 | 49.90 | 45.25 | 48.99 | 48.99 | 4.97% | 1,105 |
| Jan 13, 2026 | 45.01 | 48.99 | 45.01 | 46.67 | 46.67 | -3.03% | 312 |
| Jan 12, 2026 | 45.30 | 49.00 | 45.30 | 48.13 | 48.13 | -0.17% | 1,117 |
| Jan 9, 2026 | 50.00 | 50.00 | 48.21 | 48.21 | 48.21 | -3.58% | 1,039 |
| Jan 8, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 21 |
| Jan 7, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 210 |
| Jan 6, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,590 |
| Jan 5, 2026 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | 1.49% | 1,611 |
| Jan 2, 2026 | 51.26 | 54.00 | 50.16 | 50.25 | 50.25 | -6.94% | 638 |
| Jan 1, 2026 | 54.00 | 54.00 | 50.05 | 54.00 | 54.00 | - | 264 |
| Dec 31, 2025 | 54.38 | 54.38 | 51.50 | 54.00 | 54.00 | -0.70% | 211 |
| Dec 30, 2025 | 56.00 | 56.00 | 51.39 | 54.38 | 54.38 | 5.82% | 3,036 |
| Dec 29, 2025 | 46.30 | 56.00 | 46.30 | 51.39 | 51.39 | 9.29% | 570 |
| Dec 26, 2025 | 51.24 | 51.24 | 47.00 | 47.02 | 47.02 | -6.41% | 1,077 |
| Dec 24, 2025 | 49.00 | 55.00 | 49.00 | 50.24 | 50.24 | 2.53% | 1,310 |
| Dec 23, 2025 | 47.00 | 49.00 | 46.01 | 49.00 | 49.00 | 2.49% | 452 |
| Dec 22, 2025 | 47.00 | 51.50 | 47.00 | 47.81 | 47.81 | 1.72% | 237 |
| Dec 19, 2025 | 46.42 | 49.01 | 46.20 | 47.00 | 47.00 | 3.27% | 258 |
| Dec 18, 2025 | 46.06 | 46.06 | 45.06 | 45.51 | 45.51 | -2.92% | 146 |
| Dec 17, 2025 | 44.65 | 47.05 | 44.65 | 46.88 | 46.88 | -4.33% | 708 |
| Dec 16, 2025 | 46.06 | 49.00 | 45.25 | 49.00 | 49.00 | 6.38% | 1,215 |
| Dec 15, 2025 | 48.06 | 48.99 | 45.25 | 46.06 | 46.06 | -4.06% | 147 |
| Dec 12, 2025 | 49.00 | 49.00 | 48.00 | 48.01 | 48.01 | 0.54% | 657 |
| Dec 11, 2025 | 47.76 | 47.99 | 47.75 | 47.75 | 47.75 | -0.50% | 476 |
| Dec 10, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -1.66% | 161 |
| Dec 9, 2025 | 47.00 | 49.00 | 47.00 | 48.80 | 48.80 | -1.21% | 884 |
| Dec 8, 2025 | 49.10 | 49.40 | 47.00 | 49.40 | 49.40 | 0.61% | 780 |
| Dec 5, 2025 | 49.50 | 49.50 | 47.40 | 49.10 | 49.10 | -0.47% | 761 |
| Dec 4, 2025 | 47.66 | 52.99 | 47.66 | 49.33 | 49.33 | -1.34% | 220 |
| Dec 3, 2025 | 52.99 | 52.99 | 49.20 | 50.00 | 50.00 | -5.64% | 460 |
| Dec 2, 2025 | 50.87 | 53.00 | 50.87 | 52.99 | 52.99 | 4.17% | 795 |
| Dec 1, 2025 | 50.86 | 51.99 | 50.86 | 50.87 | 50.87 | -1.98% | 368 |