Shree Steel Wire Ropes Limited (BOM:513488)
India
· Delayed Price · Currency is INR 21.57
+1.43 (7.10%)
At close: Apr 28, 2026
Shree Steel Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.14 | 21.74 | 20.04 | 21.57 | 21.57 | 7.10% | 586 |
| Apr 27, 2026 | 21.94 | 21.94 | 20.08 | 20.14 | 20.14 | -1.23% | 1,559 |
| Apr 24, 2026 | 20.05 | 21.79 | 20.05 | 20.39 | 20.39 | -3.27% | 1,270 |
| Apr 23, 2026 | 20.52 | 21.70 | 20.51 | 21.08 | 21.08 | 3.54% | 758 |
| Apr 22, 2026 | 20.40 | 21.90 | 20.22 | 20.36 | 20.36 | -0.20% | 9,615 |
| Apr 21, 2026 | 22.14 | 22.14 | 19.90 | 20.40 | 20.40 | -2.86% | 1,995 |
| Apr 20, 2026 | 21.50 | 21.50 | 20.51 | 21.00 | 21.00 | -3.54% | 938 |
| Apr 17, 2026 | 22.14 | 22.14 | 20.10 | 21.77 | 21.77 | 3.72% | 8,117 |
| Apr 16, 2026 | 22.09 | 22.09 | 20.99 | 20.99 | 20.99 | 1.89% | 284 |
| Apr 15, 2026 | 22.00 | 22.00 | 19.10 | 20.60 | 20.60 | 7.91% | 984 |
| Apr 13, 2026 | 20.99 | 20.99 | 18.40 | 19.09 | 19.09 | -8.57% | 542 |
| Apr 10, 2026 | 21.90 | 21.90 | 19.11 | 20.88 | 20.88 | 6.91% | 105 |
| Apr 9, 2026 | 20.85 | 21.90 | 19.09 | 19.53 | 19.53 | -6.87% | 549 |
| Apr 8, 2026 | 18.95 | 21.79 | 18.95 | 20.97 | 20.97 | 10.66% | 6,667 |
| Apr 7, 2026 | 18.98 | 18.98 | 17.02 | 18.95 | 18.95 | -0.16% | 240 |
| Apr 6, 2026 | 19.15 | 19.15 | 17.25 | 18.98 | 18.98 | -1.25% | 453 |
| Apr 2, 2026 | 19.40 | 19.40 | 19.00 | 19.22 | 19.22 | -0.72% | 13 |
| Apr 1, 2026 | 19.80 | 19.80 | 19.36 | 19.36 | 19.36 | 4.37% | 8 |
| Mar 30, 2026 | 18.80 | 21.99 | 16.60 | 18.55 | 18.55 | -3.28% | 2,088 |
| Mar 27, 2026 | 22.09 | 22.09 | 19.00 | 19.18 | 19.18 | 0.42% | 5,298 |
| Mar 25, 2026 | 19.40 | 19.40 | 17.80 | 19.10 | 19.10 | 3.24% | 298 |
| Mar 24, 2026 | 19.50 | 19.50 | 17.02 | 18.50 | 18.50 | 0.60% | 884 |
| Mar 23, 2026 | 18.21 | 18.99 | 16.61 | 18.39 | 18.39 | 0.99% | 335 |
| Mar 20, 2026 | 19.39 | 19.40 | 18.20 | 18.21 | 18.21 | -7.38% | 5,789 |
| Mar 19, 2026 | 19.84 | 19.84 | 17.30 | 19.66 | 19.66 | 3.20% | 240 |
| Mar 18, 2026 | 19.99 | 19.99 | 18.45 | 19.05 | 19.05 | 3.25% | 1,667 |
| Mar 17, 2026 | 18.70 | 18.70 | 17.10 | 18.45 | 18.45 | 8.53% | 197 |
| Mar 16, 2026 | 19.99 | 19.99 | 16.85 | 17.00 | 17.00 | -4.28% | 8,912 |
| Mar 13, 2026 | 19.64 | 19.64 | 16.60 | 17.76 | 17.76 | -9.57% | 6,374 |
| Mar 12, 2026 | 19.55 | 19.69 | 19.55 | 19.64 | 19.64 | -0.30% | 10 |
| Mar 11, 2026 | 19.85 | 19.85 | 18.14 | 19.70 | 19.70 | 2.76% | 1,902 |
| Mar 10, 2026 | 19.85 | 19.85 | 18.98 | 19.17 | 19.17 | 5.10% | 1,470 |
| Mar 9, 2026 | 20.97 | 20.97 | 18.22 | 18.24 | 18.24 | -6.41% | 1,517 |
| Mar 6, 2026 | 20.24 | 20.24 | 19.48 | 19.49 | 19.49 | 3.51% | 119 |
| Mar 5, 2026 | 20.49 | 20.49 | 17.01 | 18.83 | 18.83 | -0.16% | 1,068 |
| Mar 4, 2026 | 20.99 | 20.99 | 18.53 | 18.86 | 18.86 | -2.78% | 6,448 |
| Mar 2, 2026 | 19.02 | 21.30 | 19.02 | 19.40 | 19.40 | - | 57 |
| Feb 27, 2026 | 21.39 | 21.39 | 18.14 | 19.40 | 19.40 | 2.16% | 7,150 |
| Feb 26, 2026 | 19.45 | 19.45 | 18.17 | 18.99 | 18.99 | 3.77% | 1,658 |
| Feb 25, 2026 | 19.85 | 19.90 | 18.00 | 18.30 | 18.30 | -6.15% | 25 |
| Feb 24, 2026 | 19.99 | 19.99 | 19.49 | 19.50 | 19.50 | 0.26% | 1,350 |
| Feb 23, 2026 | 20.45 | 20.45 | 18.60 | 19.45 | 19.45 | -0.15% | 140 |
| Feb 20, 2026 | 19.10 | 19.49 | 18.12 | 19.48 | 19.48 | -0.05% | 500 |
| Feb 19, 2026 | 21.99 | 21.99 | 19.05 | 19.49 | 19.49 | 1.94% | 1,398 |
| Feb 18, 2026 | 19.50 | 19.98 | 18.21 | 19.12 | 19.12 | -4.30% | 2,513 |
| Feb 17, 2026 | 20.69 | 20.69 | 19.97 | 19.98 | 19.98 | 3.26% | 34 |
| Feb 16, 2026 | 19.35 | 19.35 | 19.00 | 19.35 | 19.35 | 0.89% | 1,112 |
| Feb 13, 2026 | 19.50 | 19.50 | 18.60 | 19.18 | 19.18 | -4.00% | 764 |
| Feb 12, 2026 | 19.92 | 21.00 | 19.50 | 19.98 | 19.98 | - | 6,678 |
| Feb 11, 2026 | 19.99 | 20.00 | 19.98 | 19.98 | 19.98 | -2.06% | 4 |
| Feb 10, 2026 | 20.99 | 20.99 | 19.20 | 20.40 | 20.40 | -0.44% | 2,735 |
| Feb 9, 2026 | 20.60 | 20.60 | 19.11 | 20.49 | 20.49 | -0.53% | 1,396 |
| Feb 6, 2026 | 20.98 | 20.98 | 19.49 | 20.60 | 20.60 | 3.52% | 4,395 |
| Feb 5, 2026 | 21.70 | 21.70 | 18.99 | 19.90 | 19.90 | 7.28% | 2,552 |
| Feb 4, 2026 | 18.01 | 19.88 | 18.01 | 18.55 | 18.55 | 0.71% | 4,551 |
| Feb 3, 2026 | 20.55 | 20.55 | 18.00 | 18.42 | 18.42 | -8.36% | 4,733 |
| Feb 2, 2026 | 21.15 | 21.15 | 20.10 | 20.10 | 20.10 | 0.50% | 212 |
| Feb 1, 2026 | 23.90 | 23.90 | 18.95 | 20.00 | 20.00 | 0.25% | 332 |
| Jan 30, 2026 | 20.43 | 20.43 | 19.00 | 19.95 | 19.95 | -4.22% | 359 |
| Jan 29, 2026 | 21.45 | 21.45 | 18.90 | 20.83 | 20.83 | 0.14% | 3,461 |
| Jan 28, 2026 | 21.69 | 21.69 | 20.80 | 20.80 | 20.80 | -0.10% | 4,290 |
| Jan 27, 2026 | 21.00 | 21.90 | 20.70 | 20.82 | 20.82 | -2.25% | 1,078 |
| Jan 23, 2026 | 21.45 | 21.45 | 21.30 | 21.30 | 21.30 | 5.55% | 979 |
| Jan 22, 2026 | 22.98 | 22.98 | 18.85 | 20.18 | 20.18 | -6.18% | 331 |
| Jan 21, 2026 | 23.49 | 23.49 | 21.10 | 21.51 | 21.51 | -5.66% | 759 |
| Jan 20, 2026 | 23.60 | 23.60 | 22.09 | 22.80 | 22.80 | - | 394 |
| Jan 19, 2026 | 22.05 | 22.85 | 22.05 | 22.80 | 22.80 | 5.21% | 1,196 |
| Jan 16, 2026 | 22.90 | 22.90 | 21.66 | 21.67 | 21.67 | 0.05% | 2,382 |
| Jan 14, 2026 | 23.74 | 23.74 | 21.66 | 21.66 | 21.66 | -6.19% | 664 |
| Jan 13, 2026 | 23.00 | 23.97 | 22.31 | 23.09 | 23.09 | 1.14% | 1,750 |
| Jan 12, 2026 | 23.00 | 24.30 | 22.65 | 22.83 | 22.83 | -6.70% | 2,058 |
| Jan 9, 2026 | 24.49 | 24.80 | 22.60 | 24.47 | 24.47 | -0.57% | 684 |
| Jan 8, 2026 | 25.20 | 25.20 | 23.49 | 24.61 | 24.61 | -0.65% | 5,774 |
| Jan 7, 2026 | 25.25 | 25.25 | 23.35 | 24.77 | 24.77 | 1.60% | 802 |
| Jan 6, 2026 | 25.40 | 25.40 | 23.11 | 24.38 | 24.38 | -2.25% | 1,030 |
| Jan 5, 2026 | 22.65 | 26.00 | 22.65 | 24.94 | 24.94 | 7.97% | 1,819 |
| Jan 2, 2026 | 22.05 | 24.80 | 22.05 | 23.10 | 23.10 | -3.79% | 1,227 |
| Jan 1, 2026 | 24.90 | 24.90 | 23.00 | 24.01 | 24.01 | -2.04% | 681 |
| Dec 31, 2025 | 25.39 | 25.39 | 24.51 | 24.51 | 24.51 | 2.13% | 262 |
| Dec 30, 2025 | 24.00 | 24.50 | 23.05 | 24.00 | 24.00 | -0.99% | 114 |
| Dec 29, 2025 | 24.41 | 24.41 | 23.70 | 24.24 | 24.24 | -0.70% | 841 |
| Dec 26, 2025 | 26.17 | 26.17 | 23.21 | 24.41 | 24.41 | 1.58% | 3,386 |
| Dec 24, 2025 | 26.54 | 26.54 | 23.20 | 24.03 | 24.03 | -5.36% | 7,873 |
| Dec 23, 2025 | 25.48 | 25.48 | 24.61 | 25.39 | 25.39 | -0.35% | 359 |
| Dec 22, 2025 | 26.87 | 26.87 | 24.40 | 25.48 | 25.48 | 0.31% | 1,401 |
| Dec 19, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 2.17% | 129 |
| Dec 18, 2025 | 26.99 | 26.99 | 24.20 | 24.86 | 24.86 | -0.72% | 3,283 |
| Dec 17, 2025 | 26.88 | 26.88 | 24.13 | 25.04 | 25.04 | -0.36% | 184 |
| Dec 16, 2025 | 26.88 | 26.88 | 24.52 | 25.13 | 25.13 | -2.60% | 251 |
| Dec 15, 2025 | 27.89 | 27.89 | 25.40 | 25.80 | 25.80 | 1.78% | 4,041 |
| Dec 12, 2025 | 27.19 | 27.25 | 25.25 | 25.35 | 25.35 | -1.78% | 1,612 |
| Dec 11, 2025 | 27.49 | 27.49 | 24.11 | 25.81 | 25.81 | 1.10% | 236 |
| Dec 10, 2025 | 27.79 | 27.79 | 25.51 | 25.53 | 25.53 | -4.27% | 408 |
| Dec 9, 2025 | 25.85 | 26.99 | 25.30 | 26.67 | 26.67 | 3.17% | 626 |
| Dec 8, 2025 | 27.99 | 27.99 | 24.70 | 25.85 | 25.85 | 4.87% | 44 |
| Dec 5, 2025 | 26.97 | 26.97 | 24.27 | 24.65 | 24.65 | -1.60% | 938 |
| Dec 4, 2025 | 27.79 | 27.79 | 24.21 | 25.05 | 25.05 | -5.22% | 1,923 |
| Dec 3, 2025 | 27.44 | 27.44 | 25.00 | 26.43 | 26.43 | 0.72% | 218 |
| Dec 2, 2025 | 27.89 | 27.89 | 26.01 | 26.24 | 26.24 | 4.42% | 127 |
| Dec 1, 2025 | 27.89 | 27.89 | 25.10 | 25.13 | 25.13 | -1.57% | 1,571 |