Wires and Fabriks (S.A.) Limited (BOM:507817)
India
· Delayed Price · Currency is INR 160.95
0.00 (0.00%)
At close: Apr 24, 2026
Wires and Fabriks (S.A.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 158.00 | 160.95 | 156.80 | 160.95 | 160.95 | -0.53% | 20 |
| Apr 23, 2026 | 157.00 | 161.80 | 157.00 | 161.80 | 161.80 | -0.12% | 39 |
| Apr 22, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.18% | 1 |
| Apr 21, 2026 | 161.15 | 161.15 | 152.00 | 157.00 | 157.00 | 2.28% | 45 |
| Apr 20, 2026 | 152.00 | 153.50 | 152.00 | 153.50 | 153.50 | -2.23% | 2 |
| Apr 17, 2026 | 149.80 | 157.35 | 145.00 | 157.00 | 157.00 | 4.70% | 95 |
| Apr 16, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - | 239 |
| Apr 15, 2026 | 150.00 | 150.00 | 149.95 | 149.95 | 149.95 | -0.56% | 20 |
| Apr 13, 2026 | 146.55 | 150.80 | 146.55 | 150.80 | 150.80 | -2.24% | 121 |
| Apr 10, 2026 | 154.70 | 154.70 | 154.25 | 154.25 | 154.25 | -0.36% | 3 |
| Apr 9, 2026 | 154.90 | 154.90 | 154.80 | 154.80 | 154.80 | 4.84% | 201 |
| Apr 8, 2026 | 149.10 | 153.00 | 142.00 | 147.65 | 147.65 | -0.97% | 986 |
| Apr 7, 2026 | 149.10 | 149.10 | 140.00 | 149.10 | 149.10 | 5.00% | 90 |
| Apr 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4.87% | 99 |
| Apr 2, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 4.96% | 1 |
| Apr 1, 2026 | 128.05 | 129.00 | 125.05 | 129.00 | 129.00 | 0.27% | 3 |
| Mar 30, 2026 | 134.80 | 136.00 | 128.65 | 128.65 | 128.65 | -4.56% | 1,210 |
| Mar 27, 2026 | 128.45 | 134.80 | 128.45 | 134.80 | 134.80 | 4.98% | 366 |
| Mar 25, 2026 | 123.00 | 128.40 | 123.00 | 128.40 | 128.40 | 4.99% | 916 |
| Mar 24, 2026 | 130.00 | 131.35 | 122.30 | 122.30 | 122.30 | -2.24% | 631 |
| Mar 23, 2026 | 127.00 | 134.00 | 125.10 | 125.10 | 125.10 | -3.95% | 1,152 |
| Mar 20, 2026 | 140.00 | 140.00 | 130.25 | 130.25 | 130.25 | -3.41% | 4 |
| Mar 19, 2026 | 138.00 | 140.00 | 130.55 | 134.85 | 134.85 | -0.11% | 1,109 |
| Mar 18, 2026 | 133.40 | 140.00 | 133.40 | 135.00 | 135.00 | 1.24% | 289 |
| Mar 17, 2026 | 140.00 | 140.00 | 133.30 | 133.35 | 133.35 | -4.78% | 413 |
| Mar 16, 2026 | 143.00 | 143.00 | 136.20 | 140.05 | 140.05 | 2.83% | 128 |
| Mar 13, 2026 | 140.00 | 140.00 | 135.00 | 136.20 | 136.20 | -3.68% | 15 |
| Mar 12, 2026 | 143.20 | 150.00 | 136.60 | 141.40 | 141.40 | -1.12% | 202 |
| Mar 11, 2026 | 150.00 | 156.95 | 143.00 | 143.00 | 143.00 | -4.98% | 309 |
| Mar 10, 2026 | 151.00 | 153.95 | 141.25 | 150.50 | 150.50 | 1.35% | 31 |
| 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 |