Plaza Wires Limited (NSE:PLAZACABLE)
India
· Delayed Price · Currency is INR 35.71
+0.19 (0.53%)
Mar 10, 2026, 2:19 PM IST
Plaza Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.42 | 35.93 | 33.99 | 35.02 | - | -3.26% | 35,894 |
| Mar 6, 2026 | 37.00 | 37.00 | 35.50 | 36.20 | 36.20 | -2.16% | 30,028 |
| Mar 5, 2026 | 36.30 | 39.18 | 35.77 | 37.00 | 37.00 | 3.01% | 117,553 |
| Mar 4, 2026 | 35.79 | 36.85 | 34.85 | 35.92 | 35.92 | -0.11% | 127,719 |
| Mar 2, 2026 | 36.00 | 37.45 | 35.00 | 35.96 | 35.96 | -6.11% | 66,336 |
| Feb 27, 2026 | 38.70 | 39.00 | 37.31 | 38.30 | 38.30 | 0.82% | 22,437 |
| Feb 26, 2026 | 37.41 | 38.79 | 37.10 | 37.99 | 37.99 | 1.41% | 58,954 |
| Feb 25, 2026 | 38.09 | 38.97 | 35.81 | 37.46 | 37.46 | -1.65% | 49,260 |
| Feb 24, 2026 | 38.50 | 38.93 | 38.00 | 38.09 | 38.09 | -1.80% | 12,911 |
| Feb 23, 2026 | 38.69 | 39.77 | 38.61 | 38.79 | 38.79 | -0.28% | 17,434 |
| Feb 20, 2026 | 39.00 | 39.48 | 38.52 | 38.90 | 38.90 | -0.46% | 16,659 |
| Feb 19, 2026 | 39.11 | 40.18 | 38.50 | 39.08 | 39.08 | -1.46% | 31,289 |
| Feb 18, 2026 | 40.65 | 40.65 | 39.50 | 39.66 | 39.66 | -0.83% | 13,967 |
| Feb 17, 2026 | 40.79 | 40.79 | 39.09 | 39.99 | 39.99 | 0.45% | 21,722 |
| Feb 16, 2026 | 37.90 | 41.80 | 37.90 | 39.81 | 39.81 | -0.60% | 48,170 |
| Feb 13, 2026 | 39.95 | 40.45 | 39.00 | 40.05 | 40.05 | 0.33% | 41,860 |
| Feb 12, 2026 | 41.50 | 41.50 | 39.10 | 39.92 | 39.92 | -2.04% | 40,587 |
| Feb 11, 2026 | 40.35 | 43.27 | 40.10 | 40.75 | 40.75 | -0.24% | 51,776 |
| Feb 10, 2026 | 40.79 | 42.40 | 40.15 | 40.85 | 40.85 | 1.87% | 47,446 |
| Feb 9, 2026 | 40.00 | 41.00 | 39.28 | 40.10 | 40.10 | 0.83% | 46,494 |
| Feb 6, 2026 | 40.80 | 40.98 | 39.23 | 39.77 | 39.77 | -0.60% | 45,327 |
| Feb 5, 2026 | 39.56 | 40.94 | 39.56 | 40.01 | 40.01 | -0.67% | 32,643 |
| Feb 4, 2026 | 40.50 | 40.79 | 39.48 | 40.28 | 40.28 | 0.75% | 54,675 |
| Feb 3, 2026 | 40.00 | 41.88 | 39.27 | 39.98 | 39.98 | 1.55% | 83,430 |
| Feb 2, 2026 | 39.85 | 40.50 | 38.10 | 39.37 | 39.37 | -1.20% | 88,748 |
| Feb 1, 2026 | 39.08 | 40.90 | 39.08 | 39.85 | 39.85 | 2.44% | 56,365 |
| Jan 30, 2026 | 43.00 | 43.23 | 37.56 | 38.90 | 38.90 | -10.45% | 199,097 |
| Jan 29, 2026 | 37.80 | 46.00 | 37.00 | 43.44 | 43.44 | 13.21% | 210,367 |
| Jan 28, 2026 | 35.89 | 39.00 | 35.45 | 38.37 | 38.37 | 6.91% | 51,753 |
| Jan 27, 2026 | 35.54 | 36.50 | 34.73 | 35.89 | 35.89 | 0.98% | 30,755 |
| Jan 23, 2026 | 38.19 | 38.19 | 34.63 | 35.54 | 35.54 | -3.13% | 50,802 |
| Jan 22, 2026 | 35.62 | 37.15 | 35.61 | 36.69 | 36.69 | 2.95% | 50,805 |
| Jan 21, 2026 | 37.00 | 38.34 | 35.31 | 35.64 | 35.64 | -4.50% | 83,747 |
| Jan 20, 2026 | 38.58 | 39.78 | 37.11 | 37.32 | 37.32 | -3.27% | 52,695 |
| Jan 19, 2026 | 39.03 | 39.98 | 38.16 | 38.58 | 38.58 | -1.33% | 46,963 |
| Jan 16, 2026 | 39.40 | 39.97 | 38.83 | 39.10 | 39.10 | -0.81% | 45,082 |
| Jan 14, 2026 | 39.00 | 39.92 | 39.00 | 39.42 | 39.42 | -0.03% | 30,048 |
| Jan 13, 2026 | 39.98 | 39.98 | 38.99 | 39.43 | 39.43 | 0.82% | 36,531 |
| Jan 12, 2026 | 41.00 | 41.00 | 39.00 | 39.11 | 39.11 | -1.41% | 72,485 |
| Jan 9, 2026 | 40.60 | 40.60 | 39.50 | 39.67 | 39.67 | -1.73% | 38,251 |
| Jan 8, 2026 | 40.56 | 40.89 | 40.05 | 40.37 | 40.37 | 0.02% | 39,865 |
| Jan 7, 2026 | 40.45 | 41.07 | 39.90 | 40.36 | 40.36 | 0.17% | 29,936 |
| Jan 6, 2026 | 41.16 | 41.78 | 40.00 | 40.29 | 40.29 | -2.37% | 44,326 |
| Jan 5, 2026 | 41.25 | 42.38 | 41.10 | 41.27 | 41.27 | -1.90% | 32,646 |
| Jan 2, 2026 | 41.92 | 42.25 | 41.10 | 42.07 | 42.07 | 1.37% | 29,558 |
| Jan 1, 2026 | 41.90 | 42.26 | 41.20 | 41.50 | 41.50 | -0.95% | 29,714 |
| Dec 31, 2025 | 41.75 | 42.46 | 41.50 | 41.90 | 41.90 | -0.12% | 40,832 |
| Dec 30, 2025 | 41.40 | 42.30 | 40.40 | 41.95 | 41.95 | 3.61% | 71,602 |
| Dec 29, 2025 | 41.20 | 41.99 | 40.05 | 40.49 | 40.49 | -3.20% | 29,908 |
| Dec 26, 2025 | 42.20 | 42.20 | 41.00 | 41.83 | 41.83 | 0.24% | 34,179 |
| Dec 24, 2025 | 41.54 | 41.99 | 40.64 | 41.73 | 41.73 | 0.46% | 47,905 |
| Dec 23, 2025 | 41.62 | 42.30 | 41.16 | 41.54 | 41.54 | -0.29% | 41,066 |
| Dec 22, 2025 | 40.94 | 41.95 | 40.45 | 41.66 | 41.66 | 3.22% | 73,983 |
| Dec 19, 2025 | 39.75 | 40.83 | 39.75 | 40.36 | 40.36 | 1.94% | 28,676 |
| Dec 18, 2025 | 39.64 | 40.49 | 39.10 | 39.59 | 39.59 | -0.13% | 36,422 |
| Dec 17, 2025 | 40.00 | 40.94 | 39.15 | 39.64 | 39.64 | -2.10% | 35,000 |
| Dec 16, 2025 | 41.45 | 41.45 | 40.05 | 40.49 | 40.49 | -1.79% | 14,851 |
| Dec 15, 2025 | 41.80 | 42.01 | 40.68 | 41.23 | 41.23 | 1.85% | 43,107 |
| Dec 12, 2025 | 40.44 | 40.88 | 39.75 | 40.48 | 40.48 | 3.05% | 53,337 |
| Dec 11, 2025 | 40.16 | 40.45 | 39.00 | 39.28 | 39.28 | -0.38% | 47,277 |
| Dec 10, 2025 | 41.00 | 42.49 | 38.11 | 39.43 | 39.43 | -3.43% | 89,654 |
| Dec 9, 2025 | 39.96 | 41.49 | 39.07 | 40.83 | 40.83 | 3.84% | 78,769 |
| Dec 8, 2025 | 41.20 | 41.20 | 39.00 | 39.32 | 39.32 | -3.18% | 49,013 |
| Dec 5, 2025 | 41.27 | 41.50 | 40.10 | 40.61 | 40.61 | -1.12% | 54,966 |
| Dec 4, 2025 | 40.60 | 42.09 | 40.01 | 41.07 | 41.07 | 2.62% | 70,301 |
| Dec 3, 2025 | 40.68 | 40.68 | 39.70 | 40.02 | 40.02 | -0.30% | 42,103 |
| Dec 2, 2025 | 41.00 | 41.00 | 39.71 | 40.14 | 40.14 | -1.28% | 53,437 |
| Dec 1, 2025 | 40.94 | 41.79 | 40.51 | 40.66 | 40.66 | -0.68% | 42,393 |
| Nov 28, 2025 | 41.00 | 41.81 | 40.50 | 40.94 | 40.94 | -0.63% | 49,156 |
| Nov 27, 2025 | 42.65 | 42.65 | 41.00 | 41.20 | 41.20 | 0.91% | 47,985 |
| Nov 26, 2025 | 41.75 | 42.99 | 40.25 | 40.83 | 40.83 | -0.85% | 148,172 |
| Nov 25, 2025 | 42.81 | 43.27 | 40.62 | 41.18 | 41.18 | -5.09% | 43,843 |
| Nov 24, 2025 | 42.16 | 44.00 | 42.16 | 43.39 | 43.39 | 2.92% | 142,335 |
| Nov 21, 2025 | 40.10 | 46.50 | 38.87 | 42.16 | 42.16 | 8.46% | 481,954 |
| Nov 20, 2025 | 40.11 | 40.88 | 38.75 | 38.87 | 38.87 | -2.95% | 126,835 |
| Nov 19, 2025 | 42.30 | 42.30 | 39.60 | 40.05 | 40.05 | -4.46% | 221,656 |
| Nov 18, 2025 | 43.70 | 44.29 | 41.75 | 41.92 | 41.92 | -4.47% | 114,468 |
| Nov 17, 2025 | 45.40 | 45.40 | 43.50 | 43.88 | 43.88 | -0.75% | 138,100 |
| Nov 14, 2025 | 45.00 | 45.38 | 43.68 | 44.21 | 44.21 | -1.45% | 87,192 |
| Nov 13, 2025 | 45.99 | 45.99 | 44.65 | 44.86 | 44.86 | -1.02% | 94,250 |
| Nov 12, 2025 | 44.75 | 45.97 | 44.75 | 45.32 | 45.32 | 0.38% | 107,547 |
| Nov 11, 2025 | 45.08 | 45.58 | 44.71 | 45.15 | 45.15 | 0.16% | 53,625 |
| Nov 10, 2025 | 45.59 | 45.59 | 44.60 | 45.08 | 45.08 | -0.31% | 63,566 |
| Nov 7, 2025 | 46.55 | 47.79 | 45.00 | 45.22 | 45.22 | -4.09% | 65,795 |
| Nov 6, 2025 | 48.59 | 48.59 | 47.00 | 47.15 | 47.15 | -2.22% | 47,256 |
| Nov 4, 2025 | 49.30 | 49.87 | 47.99 | 48.22 | 48.22 | -0.94% | 72,593 |
| Nov 3, 2025 | 49.20 | 49.64 | 48.49 | 48.68 | 48.68 | -0.59% | 62,392 |
| Oct 31, 2025 | 49.30 | 49.50 | 48.62 | 48.97 | 48.97 | -0.89% | 43,790 |
| Oct 30, 2025 | 48.88 | 49.68 | 48.73 | 49.41 | 49.41 | 1.58% | 114,686 |
| Oct 29, 2025 | 48.89 | 49.14 | 48.45 | 48.64 | 48.64 | -0.51% | 42,980 |
| Oct 28, 2025 | 49.05 | 49.25 | 48.00 | 48.89 | 48.89 | 0.06% | 31,549 |
| Oct 27, 2025 | 49.00 | 49.48 | 48.60 | 48.86 | 48.86 | -0.27% | 35,715 |
| Oct 24, 2025 | 49.85 | 49.85 | 48.70 | 48.99 | 48.99 | 0.18% | 34,984 |
| Oct 23, 2025 | 49.90 | 50.19 | 48.70 | 48.90 | 48.90 | -0.63% | 41,441 |
| Oct 21, 2025 | 49.00 | 50.35 | 48.50 | 49.21 | 49.21 | -0.28% | 31,533 |
| Oct 20, 2025 | 50.80 | 50.80 | 48.25 | 49.35 | 49.35 | -0.06% | 52,248 |
| Oct 17, 2025 | 49.56 | 50.00 | 48.61 | 49.38 | 49.38 | -0.36% | 42,883 |
| Oct 16, 2025 | 50.27 | 50.27 | 49.37 | 49.56 | 49.56 | -0.20% | 45,182 |
| Oct 15, 2025 | 50.27 | 50.27 | 49.31 | 49.66 | 49.66 | 0.77% | 25,557 |
| Oct 14, 2025 | 51.08 | 51.99 | 49.00 | 49.28 | 49.28 | -3.03% | 148,499 |