Shree Steel Wire Ropes

SHSW
🏛️ india →
26.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.05 25.00 24.00 24.40 0.0M
2021-12-30 23.55 25.35 23.40 24.55 0.0M
2021-12-29 24.45 24.45 23.40 23.95 0.0M
2021-12-28 24.50 24.60 23.50 24.10 0.0M
2021-12-27 23.55 24.70 23.30 24.55 0.0M
2021-12-24 23.90 24.55 23.35 24.00 0.0M
2021-12-23 24.40 24.80 23.40 23.40 0.0M
2021-12-22 25.30 25.30 23.20 24.40 0.0M
2021-12-21 24.95 25.25 22.95 24.20 0.0M
2021-12-20 24.00 24.00 23.10 23.35 0.0M
2021-12-17 23.55 24.40 22.95 23.00 0.0M
2021-12-16 24.00 25.00 23.40 24.80 0.0M
2021-12-15 23.80 24.95 23.50 24.00 0.0M
2021-12-14 25.40 25.40 23.70 24.60 0.0M
2021-12-13 25.05 25.60 23.60 25.55 0.0M
2021-12-10 25.40 25.40 23.65 24.80 0.0M
2021-12-09 23.30 25.75 23.30 24.50 0.0M
2021-12-08 23.00 24.70 23.00 24.00 0.0M
2021-12-07 23.45 24.85 23.20 24.00 0.0M
2021-12-06 23.35 24.80 23.00 23.45 0.0M
2021-12-03 22.30 24.50 21.05 23.50 0.0M
2021-12-02 24.40 24.40 23.20 23.90 0.0M
2021-12-01 23.00 23.85 23.00 23.10 0.0M
2021-11-30 23.90 24.60 22.50 24.00 0.0M
2021-11-29 23.05 24.00 22.50 23.15 0.0M
2021-11-26 24.25 24.60 22.90 23.10 0.0M
2021-11-25 23.20 24.90 23.20 24.70 0.0M
2021-11-24 24.30 24.30 23.05 24.05 0.0M
2021-11-23 24.40 24.40 23.15 24.35 0.0M
2021-11-22 23.35 24.80 23.10 23.75 0.0M
2021-11-18 24.10 26.40 22.90 23.30 0.0M
2021-11-17 24.70 25.45 24.70 25.40 0.0M
2021-11-16 24.95 25.55 23.50 25.20 0.0M
2021-11-15 26.40 26.40 23.25 24.95 0.0M
2021-11-12 25.45 26.25 24.55 26.25 0.0M
2021-11-11 26.90 26.90 24.65 25.45 0.0M
2021-11-10 26.90 27.95 24.30 25.55 0.0M
2021-11-09 24.20 26.20 24.20 26.00 0.0M
2021-11-08 25.05 25.05 23.80 24.20 0.0M
2021-11-04 25.15 27.25 21.25 24.30 0.0M
2021-11-03 25.10 28.55 23.50 26.05 0.0M
2021-11-02 24.70 25.00 24.20 24.20 0.0M
2021-11-01 24.40 24.90 20.25 24.75 0.0M
2021-10-29 23.40 24.50 23.35 23.40 0.0M
2021-10-28 23.55 24.65 23.30 23.40 0.0M
2021-10-27 24.00 24.00 23.10 24.00 0.0M
2021-10-26 25.10 25.10 23.60 24.90 0.0M
2021-10-25 24.00 24.85 23.50 24.20 0.0M
2021-10-22 24.65 24.65 23.50 23.50 0.0M
2021-10-21 23.50 24.40 23.50 23.90 0.0M
2021-10-20 25.45 25.45 23.00 23.80 0.0M
2021-10-19 25.20 25.45 23.70 24.05 0.0M
2021-10-18 24.35 25.20 23.80 25.20 0.0M
2021-10-14 25.50 25.50 24.30 24.35 0.0M
2021-10-13 25.85 25.85 24.05 24.20 0.0M
2021-10-12 24.65 26.50 24.65 24.90 0.0M
2021-10-11 25.75 26.55 25.60 25.90 0.0M
2021-10-08 26.90 27.15 25.20 25.70 0.0M
2021-10-07 27.45 27.45 25.50 25.55 0.0M
2021-10-06 26.95 27.35 25.30 26.50 0.0M
2021-10-05 27.65 27.65 25.40 25.55 0.0M
2021-10-04 26.10 27.00 25.80 25.80 0.0M
2021-10-01 26.00 27.30 25.95 26.50 0.0M
2021-09-30 24.35 26.50 24.35 25.90 0.0M
2021-09-29 26.05 26.15 24.35 25.05 0.0M
2021-09-28 25.30 26.80 25.00 25.30 0.0M
2021-09-27 27.90 27.90 25.85 26.30 0.0M
2021-09-24 24.70 27.65 23.95 27.00 0.0M
2021-09-23 25.55 27.00 23.70 24.05 0.0M
2021-09-22 24.00 24.95 23.70 24.75 0.0M
2021-09-21 25.55 25.55 23.00 24.65 0.0M
2021-09-20 25.10 25.65 23.90 24.40 0.0M
2021-09-17 26.00 26.00 23.30 24.60 0.0M
2021-09-16 26.00 26.00 22.00 23.65 0.0M
2021-09-15 25.85 25.85 24.80 24.90 0.0M
2021-09-14 26.05 26.20 24.30 25.90 0.0M
2021-09-13 25.60 26.45 24.25 25.30 0.0M
2021-09-09 26.75 26.75 24.05 25.60 0.0M
2021-09-08 26.55 26.55 24.55 25.45 0.0M
2021-09-07 25.90 27.90 24.00 25.70 0.0M
2021-09-06 25.50 28.70 25.00 26.95 0.0M
2021-09-03 28.65 28.65 24.50 26.55 0.0M
2021-09-02 26.95 27.75 26.00 26.80 0.0M
2021-09-01 25.85 28.50 24.50 25.10 0.0M
2021-08-31 26.75 26.75 24.25 25.60 0.0M
2021-08-30 29.00 29.00 25.20 26.85 0.0M
2021-08-27 26.40 27.95 25.10 26.20 0.0M
2021-08-26 28.50 28.50 25.15 26.15 0.0M
2021-08-25 26.90 29.50 24.45 26.20 0.0M
2021-08-24 25.10 26.70 23.35 25.55 0.0M
2021-08-23 26.00 26.20 23.80 25.00 0.0M
2021-08-20 26.75 26.75 23.80 24.45 0.0M
2021-08-18 28.15 28.15 23.70 24.05 0.0M
2021-08-17 25.20 26.00 24.60 25.15 0.0M
2021-08-16 28.55 28.55 25.00 26.15 0.0M
2021-08-13 27.30 29.50 25.15 26.60 0.0M
2021-08-12 28.50 28.50 28.00 28.50 0.0M
2021-08-11 28.95 31.00 24.25 27.75 0.0M
2021-08-10 27.10 30.10 27.00 28.35 0.0M
2021-08-09 30.00 30.00 26.10 26.55 0.0M
2021-08-06 30.00 33.00 30.00 31.45 0.0M
2021-08-05 33.80 34.30 30.00 31.20 0.0M
2021-08-04 32.70 34.70 30.55 31.35 0.0M
2021-08-03 32.75 32.80 30.00 31.60 0.0M
2021-08-02 32.95 34.00 32.00 32.10 0.0M
2021-07-30 33.50 35.00 31.15 32.80 0.0M
2021-07-29 31.35 32.90 30.65 31.60 0.0M
2021-07-28 29.50 34.40 29.50 32.65 0.0M
2021-07-27 32.50 33.35 29.40 31.85 0.0M
2021-07-26 31.45 33.50 31.20 31.85 0.0M
2021-07-23 27.00 30.80 26.65 30.45 0.1M
2021-07-22 26.95 26.95 25.00 25.70 0.0M
2021-07-20 26.60 26.60 24.90 25.55 0.0M
2021-07-19 26.25 26.75 24.90 26.00 0.0M
2021-07-16 26.30 27.95 25.40 25.90 0.0M
2021-07-15 29.00 29.25 25.60 27.45 0.0M
2021-07-14 29.85 29.85 26.15 27.20 0.0M
2021-07-13 29.00 30.30 27.00 27.05 0.0M
2021-07-12 23.70 28.25 23.00 28.25 0.1M
2021-07-09 24.20 24.20 22.60 23.55 0.0M
2021-07-08 24.35 24.35 23.10 23.45 0.0M
2021-07-07 24.25 24.25 23.25 23.80 0.0M
2021-07-06 23.70 24.55 23.35 23.95 0.0M
2021-07-05 23.60 24.05 22.65 23.20 0.0M
2021-07-02 23.05 24.25 23.05 23.50 0.0M
2021-07-01 22.95 23.95 22.95 23.50 0.0M
2021-06-30 22.10 22.70 21.50 22.10 0.0M
2021-06-29 22.95 23.00 21.60 22.85 0.0M
2021-06-28 23.15 23.15 22.00 22.10 0.0M
2021-06-25 23.95 23.95 22.75 23.15 0.0M
2021-06-24 24.50 24.50 23.00 23.10 0.0M
2021-06-23 25.00 25.10 23.25 23.25 0.0M
2021-06-22 23.75 24.50 22.30 24.10 0.0M
2021-06-21 23.95 24.00 21.70 22.25 0.0M
2021-06-18 22.90 23.95 21.65 22.75 0.0M
2021-06-17 22.00 24.30 21.10 22.85 0.0M
2021-06-16 24.55 24.55 20.00 23.20 0.0M
2021-06-15 23.40 24.65 23.40 23.50 0.0M
2021-06-14 24.50 24.50 23.40 24.00 0.0M
2021-06-11 24.45 24.45 23.10 23.90 0.0M
2021-06-10 22.75 24.45 22.40 24.00 0.0M
2021-06-09 24.40 24.40 22.35 23.20 0.0M
2021-06-08 23.75 25.50 22.05 23.70 0.0M
2021-06-07 24.90 24.90 22.50 24.05 0.0M
2021-06-04 23.95 23.95 23.10 23.20 0.0M
2021-06-03 23.00 24.00 22.45 22.95 0.0M
2021-06-02 23.80 23.80 21.65 22.90 0.0M
2021-06-01 24.45 24.45 19.80 22.00 0.1M
2021-05-31 25.20 27.20 23.90 24.25 0.0M
2021-05-28 28.05 28.10 26.25 26.25 0.0M
2021-05-27 29.15 29.15 25.60 26.25 0.0M
2021-05-26 29.75 29.75 26.75 27.25 0.0M
2021-05-25 28.15 30.00 28.10 28.20 0.0M
2021-05-24 27.95 29.80 27.95 28.70 0.0M
2021-05-21 28.85 31.50 25.95 27.95 0.0M
2021-05-20 25.00 29.85 22.10 27.30 0.0M
2021-05-19 29.00 31.70 26.95 27.40 0.0M
2021-05-18 26.00 28.70 24.50 27.95 0.0M
2021-05-17 25.95 25.95 20.00 24.00 0.0M
2021-05-14 23.00 23.00 21.30 21.90 0.0M
2021-05-12 22.80 22.80 21.25 22.00 0.0M
2021-05-11 23.50 23.50 21.55 22.85 0.0M
2021-05-10 23.85 23.85 20.05 23.30 0.0M
2021-05-07 21.70 22.95 21.60 21.85 0.0M
2021-05-06 22.40 22.90 21.20 21.70 0.0M
2021-05-05 23.65 23.65 19.05 22.90 0.0M
2021-05-04 23.40 23.40 22.60 22.60 0.0M
2021-05-03 23.00 23.00 22.10 23.00 0.0M
2021-04-30 21.85 23.00 21.85 23.00 0.0M
2021-04-29 21.50 23.45 21.50 23.00 0.0M
2021-04-28 23.85 23.85 21.35 23.00 0.0M
2021-04-27 23.85 23.85 22.00 23.45 0.0M
2021-04-26 23.80 23.80 21.60 23.40 0.0M
2021-04-23 23.00 23.45 22.05 22.05 0.0M
2021-04-22 23.30 23.30 21.25 22.95 0.0M
2021-04-20 21.55 23.80 21.05 23.40 0.0M
2021-04-19 24.00 24.00 21.50 21.95 0.0M
2021-04-16 22.50 24.50 21.60 22.30 0.0M
2021-04-15 24.45 26.10 23.05 23.05 0.0M
2021-04-13 22.90 25.00 21.60 23.95 0.0M
2021-04-12 24.00 24.00 22.00 22.20 0.0M
2021-04-09 24.65 25.80 23.00 23.95 0.0M
2021-04-08 26.10 26.10 22.30 23.30 0.0M
2021-04-07 21.55 24.90 21.55 24.30 0.0M
2021-04-06 23.45 23.65 20.75 23.00 0.0M
2021-04-05 23.00 23.45 20.70 21.60 0.0M
2021-04-01 23.35 23.35 22.45 23.00 0.0M
2021-03-31 22.95 22.95 19.65 22.45 0.0M
2021-03-30 23.45 23.45 21.00 21.50 0.0M
2021-03-26 22.50 22.50 21.00 22.00 0.0M
2021-03-25 21.25 22.90 21.25 22.25 0.0M
2021-03-24 21.10 22.55 21.10 21.75 0.0M
2021-03-23 21.00 22.80 21.00 21.60 0.0M
2021-03-22 22.85 22.85 21.05 22.20 0.0M
2021-03-19 22.95 22.95 22.80 22.85 0.0M
2021-03-18 22.95 22.95 21.30 22.50 0.0M
2021-03-17 22.70 23.40 21.30 22.15 0.0M
2021-03-16 22.00 23.60 21.70 22.65 0.0M
2021-03-15 22.00 22.55 21.05 22.00 0.0M
2021-03-12 22.50 23.35 21.10 23.05 0.0M
2021-03-10 21.20 22.90 21.20 22.70 0.0M
2021-03-09 21.70 22.65 21.10 22.50 0.0M
2021-03-08 22.00 22.90 21.10 21.50 0.0M
2021-03-05 22.65 22.65 21.50 21.50 0.0M
2021-03-04 22.50 22.50 21.10 22.40 0.0M
2021-03-03 19.90 22.10 19.90 22.00 0.0M
2021-03-02 22.70 22.70 19.60 21.60 0.0M
2021-03-01 23.00 23.00 19.55 21.45 0.0M
2021-02-26 22.70 22.70 21.10 21.45 0.0M
2021-02-25 22.05 22.10 21.05 21.15 0.0M
2021-02-24 22.60 22.60 20.95 22.10 0.0M
2021-02-23 22.80 22.80 20.40 20.95 0.0M
2021-02-22 22.65 22.65 20.55 20.85 0.0M
2021-02-19 22.50 22.50 21.00 21.50 0.0M
2021-02-18 22.25 22.55 21.15 22.15 0.0M
2021-02-17 21.95 22.30 21.25 22.25 0.0M
2021-02-16 21.00 22.30 21.00 22.30 0.0M
2021-02-15 20.85 22.95 20.70 22.40 0.0M
2021-02-12 23.00 23.85 21.25 23.00 0.0M
2021-02-11 23.85 23.85 22.00 22.25 0.0M
2021-02-10 21.45 23.85 21.45 23.00 0.0M
2021-02-09 22.40 23.85 21.15 22.00 0.0M
2021-02-08 23.95 23.95 20.70 23.00 0.0M
2021-02-05 21.75 24.00 21.75 23.00 0.0M
2021-02-04 24.00 24.00 23.10 24.00 0.0M
2021-02-03 24.00 24.00 22.55 24.00 0.0M
2021-02-02 23.00 24.20 23.00 23.15 0.0M
2021-02-01 22.75 23.95 22.75 23.05 0.0M
2021-01-29 23.90 23.90 22.75 22.85 0.0M
2021-01-28 24.40 24.40 23.10 23.90 0.0M
2021-01-27 23.55 23.95 22.40 23.90 0.0M
2021-01-25 24.40 24.40 23.50 23.50 0.0M
2021-01-22 22.80 24.00 22.80 23.95 0.0M
2021-01-21 23.50 24.00 23.00 23.90 0.0M
2021-01-20 24.05 24.05 22.95 24.00 0.0M
2021-01-19 23.80 24.00 22.75 24.00 0.0M
2021-01-18 24.00 24.00 22.90 23.80 0.0M
2021-01-15 24.20 24.20 23.50 24.00 0.0M
2021-01-14 23.70 23.95 22.75 23.95 0.0M
2021-01-13 23.25 24.45 22.85 22.85 0.0M
2021-01-12 23.75 24.05 22.60 24.00 0.0M
2021-01-11 24.75 24.75 22.50 23.70 0.0M
2021-01-08 24.05 24.05 22.55 23.60 0.0M
2021-01-07 24.00 24.00 22.65 23.35 0.0M
2021-01-06 24.00 24.90 23.10 23.70 0.0M
2021-01-05 22.80 25.00 22.80 24.00 0.0M
2021-01-04 24.80 24.80 23.15 23.95 0.0M
2021-01-01 24.50 24.50 23.50 24.30 0.0M