Wires and Fabriks (S.A.) Limited (BOM:507817)
India
· Delayed Price · Currency is INR 148.50
-7.50 (-4.81%)
At close: Mar 9, 2026
Wires and Fabriks (S.A.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -4.81% | 2 |
| Mar 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 4.91% | 2 |
| Mar 5, 2026 | 149.65 | 149.65 | 148.00 | 148.70 | 148.70 | 4.31% | 456 |
| Mar 4, 2026 | 151.85 | 156.25 | 141.50 | 142.55 | 142.55 | -4.23% | 24 |
| Feb 26, 2026 | 162.75 | 162.75 | 147.70 | 148.85 | 148.85 | -3.97% | 238 |
| Feb 25, 2026 | 170.80 | 170.80 | 155.00 | 155.00 | 155.00 | -4.73% | 8 |
| Feb 23, 2026 | 162.70 | 162.75 | 162.70 | 162.70 | 162.70 | 4.97% | 45 |
| Feb 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.59% | 10 |
| Feb 19, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 0.14% | 3 |
| Feb 18, 2026 | 147.25 | 154.00 | 147.25 | 148.00 | 148.00 | -4.52% | 8 |
| Feb 17, 2026 | 170.70 | 170.70 | 155.00 | 155.00 | 155.00 | -4.67% | 24 |
| Feb 16, 2026 | 173.40 | 173.40 | 157.20 | 162.60 | 162.60 | -1.60% | 5 |
| Feb 12, 2026 | 165.25 | 165.25 | 165.20 | 165.25 | 165.25 | -4.92% | 151 |
| Feb 11, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 4.98% | 5 |
| Feb 10, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | 4.98% | 25 |
| Feb 9, 2026 | 157.70 | 157.70 | 155.00 | 157.70 | 157.70 | 4.99% | 227 |
| Feb 6, 2026 | 163.90 | 163.90 | 150.20 | 150.20 | 150.20 | -3.78% | 87 |
| Feb 2, 2026 | 171.55 | 171.55 | 156.10 | 156.10 | 156.10 | -4.47% | 6 |
| Feb 1, 2026 | 172.00 | 172.00 | 163.40 | 163.40 | 163.40 | -5.00% | 6 |
| Jan 29, 2026 | 172.05 | 172.05 | 172.00 | 172.00 | 172.00 | - | 2 |
| Jan 28, 2026 | 172.00 | 180.60 | 163.65 | 172.00 | 172.00 | - | 150 |
| Jan 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1 |
| Jan 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.80% | 100 |
| Jan 22, 2026 | 177.35 | 177.35 | 176.95 | 176.95 | 176.95 | 4.36% | 10 |
| Jan 21, 2026 | 169.35 | 176.50 | 169.35 | 169.55 | 169.55 | -4.88% | 146 |
| Jan 20, 2026 | 161.50 | 178.45 | 161.50 | 178.25 | 178.25 | 4.85% | 162 |
| Jan 19, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.66% | 1 |
| Jan 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | 1 |
| Jan 14, 2026 | 165.90 | 165.90 | 155.30 | 161.00 | 161.00 | 1.35% | 117 |
| Jan 13, 2026 | 158.00 | 162.00 | 158.00 | 158.85 | 158.85 | -4.31% | 149 |
| Jan 12, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -4.05% | 4 |
| Jan 9, 2026 | 170.05 | 173.90 | 170.05 | 173.00 | 173.00 | 1.73% | 575 |
| Jan 8, 2026 | 170.20 | 170.20 | 170.05 | 170.05 | 170.05 | -5.00% | 21 |
| Jan 7, 2026 | 185.00 | 185.00 | 169.90 | 179.00 | 179.00 | 0.14% | 381 |
| Jan 6, 2026 | 178.95 | 178.95 | 178.75 | 178.75 | 178.75 | 4.72% | 3 |
| Jan 5, 2026 | 162.55 | 178.35 | 162.55 | 170.70 | 170.70 | 0.41% | 190 |
| Jan 2, 2026 | 170.00 | 178.45 | 170.00 | 170.00 | 170.00 | - | 204 |
| Jan 1, 2026 | 181.00 | 181.00 | 170.00 | 170.00 | 170.00 | -1.88% | 4 |
| Dec 31, 2025 | 165.00 | 173.25 | 165.00 | 173.25 | 173.25 | 5.00% | 7 |
| Dec 30, 2025 | 178.50 | 178.50 | 165.00 | 165.00 | 165.00 | -2.94% | 4 |
| Dec 26, 2025 | 178.50 | 178.50 | 170.00 | 170.00 | 170.00 | -0.03% | 2 |
| Dec 24, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 1.10% | 12 |
| Dec 23, 2025 | 184.50 | 184.50 | 168.20 | 168.20 | 168.20 | -4.97% | 4 |
| Dec 22, 2025 | 181.85 | 181.85 | 177.00 | 177.00 | 177.00 | 0.03% | 24 |
| Dec 19, 2025 | 168.00 | 183.00 | 166.90 | 176.95 | 176.95 | 1.11% | 47 |
| Dec 18, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | -3.31% | 321 |
| Dec 17, 2025 | 181.55 | 181.55 | 166.00 | 181.00 | 181.00 | 4.65% | 3 |
| Dec 16, 2025 | 172.10 | 172.95 | 172.10 | 172.95 | 172.95 | - | 25 |
| Dec 15, 2025 | 170.00 | 182.00 | 165.30 | 172.95 | 172.95 | -0.57% | 477 |
| Dec 12, 2025 | 163.30 | 174.00 | 163.30 | 173.95 | 173.95 | 4.88% | 56 |
| Dec 11, 2025 | 162.20 | 173.50 | 162.20 | 165.85 | 165.85 | 0.21% | 120 |
| Dec 10, 2025 | 161.70 | 176.00 | 161.70 | 165.50 | 165.50 | -1.49% | 12 |
| Dec 9, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.18% | 20 |
| Dec 8, 2025 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | -2.30% | 87 |
| Dec 5, 2025 | 182.00 | 182.00 | 174.00 | 174.00 | 174.00 | -4.40% | 68 |
| Dec 3, 2025 | 171.00 | 182.00 | 171.00 | 182.00 | 182.00 | 1.68% | 5 |
| Dec 2, 2025 | 171.05 | 179.00 | 171.00 | 179.00 | 179.00 | -0.56% | 102 |
| Dec 1, 2025 | 163.90 | 180.00 | 163.90 | 180.00 | 180.00 | 4.35% | 79 |
| Nov 28, 2025 | 165.00 | 172.50 | 165.00 | 172.50 | 172.50 | -0.29% | 11 |
| Nov 27, 2025 | 165.30 | 173.00 | 165.00 | 173.00 | 173.00 | 4.66% | 101 |
| Nov 26, 2025 | 179.05 | 179.05 | 165.30 | 165.30 | 165.30 | -3.36% | 10 |
| Nov 25, 2025 | 175.50 | 182.70 | 170.05 | 171.05 | 171.05 | -1.72% | 32 |
| Nov 24, 2025 | 182.90 | 182.90 | 174.05 | 174.05 | 174.05 | -4.79% | 174 |
| Nov 21, 2025 | 190.05 | 190.05 | 182.75 | 182.80 | 182.80 | -3.81% | 51 |
| Nov 20, 2025 | 197.95 | 197.95 | 190.00 | 190.05 | 190.05 | 0.50% | 120 |
| Nov 19, 2025 | 200.00 | 200.00 | 186.30 | 189.10 | 189.10 | -3.52% | 422 |
| Nov 18, 2025 | 192.00 | 198.80 | 181.30 | 196.00 | 196.00 | 3.16% | 759 |
| Nov 17, 2025 | 184.10 | 190.00 | 184.10 | 190.00 | 190.00 | -1.73% | 260 |
| Nov 14, 2025 | 183.55 | 193.35 | 183.55 | 193.35 | 193.35 | 4.83% | 151 |
| Nov 13, 2025 | 190.00 | 196.00 | 180.50 | 184.45 | 184.45 | -2.92% | 525 |
| Nov 12, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -5.00% | 30 |
| Nov 11, 2025 | 220.00 | 220.00 | 199.50 | 200.00 | 200.00 | -4.72% | 34 |
| Nov 6, 2025 | 192.00 | 209.90 | 192.00 | 209.90 | 209.90 | 4.98% | 10 |
| Nov 3, 2025 | 201.70 | 201.70 | 199.95 | 199.95 | 199.95 | -0.87% | 118 |
| Oct 31, 2025 | 198.00 | 205.90 | 197.00 | 201.70 | 201.70 | -2.56% | 64 |
| Oct 29, 2025 | 195.60 | 207.00 | 195.60 | 207.00 | 207.00 | 3.50% | 4 |
| Oct 28, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | 2 |
| Oct 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.27% | 15 |
| Oct 23, 2025 | 202.75 | 212.70 | 199.00 | 212.70 | 212.70 | 4.91% | 4 |
| Oct 21, 2025 | 203.75 | 209.95 | 202.60 | 202.75 | 202.75 | 0.05% | 280 |
| Oct 20, 2025 | 212.75 | 222.65 | 202.65 | 202.65 | 202.65 | -4.75% | 23 |
| Oct 17, 2025 | 212.75 | 224.00 | 212.75 | 212.75 | 212.75 | -4.98% | 1,222 |
| Oct 16, 2025 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | -0.02% | 1 |
| Oct 15, 2025 | 219.35 | 223.95 | 219.35 | 223.95 | 223.95 | -2.99% | 26 |
| Oct 14, 2025 | 220.30 | 230.85 | 220.30 | 230.85 | 230.85 | 4.93% | 2 |
| Oct 13, 2025 | 220.00 | 220.05 | 220.00 | 220.00 | 220.00 | -4.72% | 11 |
| Oct 10, 2025 | 244.95 | 244.95 | 222.05 | 230.90 | 230.90 | -1.20% | 504 |
| Oct 9, 2025 | 235.00 | 235.00 | 233.70 | 233.70 | 233.70 | -4.98% | 3 |
| Oct 7, 2025 | 247.90 | 247.90 | 245.95 | 245.95 | 245.95 | -1.15% | 2 |
| Sep 29, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -0.08% | 3 |
| Sep 26, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 3.75% | 9 |
| Sep 25, 2025 | 249.90 | 249.90 | 240.00 | 240.00 | 240.00 | 0.54% | 3 |
| Sep 24, 2025 | 247.00 | 247.00 | 224.65 | 238.70 | 238.70 | 0.95% | 213 |
| Sep 23, 2025 | 239.00 | 239.00 | 233.05 | 236.45 | 236.45 | -1.66% | 154 |
| Sep 22, 2025 | 242.95 | 242.95 | 220.25 | 240.45 | 240.45 | 3.73% | 131 |
| Sep 19, 2025 | 254.95 | 254.95 | 230.85 | 231.80 | 231.80 | -4.61% | 24 |
| Sep 18, 2025 | 235.60 | 243.00 | 235.60 | 243.00 | 243.00 | -2.00% | 101 |
| Sep 17, 2025 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | 4.66% | 1 |
| Sep 16, 2025 | 230.15 | 241.45 | 218.65 | 236.90 | 236.90 | 2.93% | 352 |
| Sep 15, 2025 | 244.95 | 244.95 | 230.15 | 230.15 | 230.15 | -4.99% | 12 |