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
2022-12-30 26.75 28.00 26.75 27.15 0.0M
2022-12-29 28.00 28.00 27.00 28.00 0.0M
2022-12-28 26.80 28.50 26.80 27.25 0.0M
2022-12-27 26.30 28.00 26.30 26.85 0.0M
2022-12-26 28.50 28.50 26.25 27.75 0.0M
2022-12-23 24.00 29.00 24.00 27.20 0.0M
2022-12-22 25.80 27.20 24.10 25.35 0.0M
2022-12-21 28.00 28.00 25.15 26.80 0.0M
2022-12-20 28.00 28.00 26.25 26.40 0.0M
2022-12-19 27.20 27.95 27.00 27.00 0.0M
2022-12-16 27.00 28.00 27.00 27.00 0.0M
2022-12-15 27.05 28.70 27.00 27.05 0.0M
2022-12-14 27.90 28.70 26.65 28.00 0.0M
2022-12-13 26.05 28.70 26.05 27.55 0.0M
2022-12-12 28.00 28.00 27.00 27.85 0.0M
2022-12-09 26.60 28.55 26.60 27.50 0.0M
2022-12-08 27.00 28.90 26.55 27.95 0.0M
2022-12-07 29.00 29.00 26.10 27.95 0.0M
2022-12-06 26.00 28.40 26.00 27.05 0.0M
2022-12-05 26.90 28.00 26.50 26.60 0.0M
2022-12-02 28.00 28.00 27.90 27.90 0.0M
2022-12-01 27.15 28.00 27.10 27.45 0.0M
2022-11-30 27.85 28.50 26.35 28.15 0.0M
2022-11-29 28.20 28.20 26.60 26.95 0.0M
2022-11-28 27.60 28.25 26.85 27.00 0.0M
2022-11-25 26.30 27.40 25.60 26.80 0.0M
2022-11-24 27.90 27.90 25.65 27.10 0.0M
2022-11-23 29.50 29.50 24.10 26.80 0.0M
2022-11-22 29.30 29.30 26.70 27.45 0.0M
2022-11-21 29.90 29.90 26.45 26.55 0.0M
2022-11-18 28.10 28.80 28.00 28.00 0.0M
2022-11-17 28.00 29.50 27.30 29.10 0.0M
2022-11-16 29.50 29.50 27.05 28.00 0.0M
2022-11-15 27.50 28.15 25.60 27.55 0.0M
2022-11-14 29.75 29.75 26.65 26.70 0.0M
2022-11-11 28.70 28.70 25.20 28.10 0.0M
2022-11-10 33.00 33.00 27.60 28.00 0.1M
2022-11-09 28.30 30.45 28.30 30.45 0.1M
2022-11-07 25.45 26.00 25.00 25.40 0.0M
2022-11-04 24.00 24.00 24.00 24.00 0.0M
2022-11-03 23.30 24.75 23.25 24.20 0.0M
2022-11-02 24.30 24.90 23.05 24.45 0.0M
2022-11-01 24.10 25.30 24.00 24.50 0.0M
2022-10-31 25.40 25.40 23.50 23.80 0.0M
2022-10-28 23.90 25.20 23.50 24.35 0.0M
2022-10-27 24.05 24.05 24.05 24.05 0.0M
2022-10-25 25.20 25.20 24.95 24.95 0.0M
2022-10-24 25.40 25.40 23.50 25.25 0.0M
2022-10-21 25.40 25.40 23.10 24.05 0.0M
2022-10-20 23.70 23.75 23.70 23.70 0.0M
2022-10-19 23.75 25.00 23.60 23.70 0.0M
2022-10-18 24.45 24.95 23.40 24.80 0.0M
2022-10-17 25.45 25.45 23.65 24.25 0.0M
2022-10-14 23.65 24.60 23.65 24.45 0.0M
2022-10-13 25.50 25.50 23.25 24.00 0.0M
2022-10-12 24.45 24.45 23.75 24.35 0.0M
2022-10-11 25.35 25.35 23.00 24.50 0.0M
2022-10-10 23.30 24.50 20.10 23.80 0.0M
2022-10-07 24.35 24.35 23.75 24.00 0.0M
2022-10-06 24.80 24.80 23.00 24.35 0.0M
2022-10-04 25.45 25.45 23.45 23.45 0.0M
2022-10-03 24.25 24.90 23.30 23.90 0.0M
2022-09-30 23.00 24.65 23.00 23.20 0.0M
2022-09-29 26.65 26.65 23.05 23.30 0.0M
2022-09-28 23.35 24.00 23.35 23.90 0.0M
2022-09-27 24.00 24.00 22.25 23.40 0.0M
2022-09-26 23.10 23.95 23.10 23.95 0.0M
2022-09-23 23.50 24.00 23.25 23.35 0.0M
2022-09-22 24.50 24.50 23.95 24.20 0.0M
2022-09-21 24.75 24.90 23.85 24.05 0.0M
2022-09-20 24.50 26.70 23.90 24.05 0.0M
2022-09-19 23.75 25.00 23.70 24.45 0.0M
2022-09-16 24.50 24.90 23.25 23.25 0.0M
2022-09-15 24.00 25.00 24.00 24.50 0.0M
2022-09-14 23.95 24.00 23.80 24.00 0.0M
2022-09-13 23.00 24.00 22.65 23.55 0.0M
2022-09-12 24.90 26.00 22.55 23.25 0.0M
2022-09-09 24.10 25.80 23.75 23.90 0.0M
2022-09-08 24.30 25.95 24.25 25.55 0.0M
2022-09-07 24.55 26.70 23.60 25.25 0.0M
2022-09-06 27.55 27.55 24.25 24.55 0.0M
2022-09-05 26.55 28.90 26.55 26.60 0.0M
2022-09-02 24.00 28.20 23.10 26.55 0.0M
2022-09-01 23.80 23.95 23.00 23.75 0.0M
2022-08-30 23.85 23.90 22.55 22.80 0.0M
2022-08-29 22.65 23.40 22.65 22.70 0.0M
2022-08-26 23.30 23.65 22.60 23.40 0.0M
2022-08-25 23.55 23.55 22.75 22.80 0.0M
2022-08-24 23.15 23.20 22.70 22.80 0.0M
2022-08-23 23.45 23.45 22.60 22.65 0.0M
2022-08-22 22.35 23.65 22.05 22.55 0.0M
2022-08-19 23.95 23.95 21.65 22.55 0.0M
2022-08-18 23.00 24.10 23.00 23.85 0.0M
2022-08-17 24.20 24.20 22.60 23.40 0.0M
2022-08-16 23.00 24.45 23.00 24.40 0.0M
2022-08-12 24.10 24.10 24.10 24.10 0.0M
2022-08-11 23.95 23.95 23.80 23.85 0.0M
2022-08-10 24.10 24.10 23.00 23.85 0.0M
2022-08-08 24.15 24.20 23.05 23.20 0.0M
2022-08-04 23.75 24.20 23.25 24.15 0.0M
2022-08-03 23.45 24.20 23.45 24.20 0.0M
2022-08-02 23.95 23.95 23.35 23.90 0.0M
2022-08-01 24.00 24.00 23.25 23.25 0.0M
2022-07-29 23.80 23.90 23.80 23.80 0.0M
2022-07-28 22.40 23.95 22.40 23.95 0.0M
2022-07-27 23.55 23.90 23.40 23.40 0.0M
2022-07-26 24.00 24.00 22.35 22.35 0.0M
2022-07-25 22.80 24.00 22.80 23.25 0.0M
2022-07-22 22.75 23.00 22.25 22.70 0.0M
2022-07-21 23.25 23.25 22.10 22.20 0.0M
2022-07-20 23.00 23.00 22.50 23.00 0.0M
2022-07-19 23.00 23.00 22.15 23.00 0.0M
2022-07-18 24.20 24.20 21.60 22.10 0.0M
2022-07-15 24.10 24.10 22.95 24.05 0.0M
2022-07-14 23.85 24.10 22.90 23.60 0.0M
2022-07-13 22.90 24.25 22.80 23.80 0.0M
2022-07-12 23.90 24.00 23.80 23.80 0.0M
2022-07-11 24.00 24.00 22.70 23.75 0.0M
2022-07-08 22.50 24.15 22.50 23.90 0.0M
2022-07-07 24.25 24.25 22.10 23.30 0.0M
2022-07-06 24.10 24.10 22.65 23.75 0.0M
2022-07-05 24.10 25.00 22.30 24.10 0.0M
2022-07-04 23.60 24.10 23.25 23.55 0.0M
2022-07-01 23.60 24.00 22.00 22.95 0.0M
2022-06-30 22.70 22.70 19.10 21.65 0.0M
2022-06-29 22.95 22.95 21.85 22.85 0.0M
2022-06-28 22.80 24.25 21.35 21.60 0.0M
2022-06-27 22.90 22.90 21.05 22.75 0.0M
2022-06-24 21.85 23.00 21.85 22.90 0.0M
2022-06-23 21.40 23.80 18.10 21.40 0.0M
2022-06-22 20.85 22.90 20.50 21.00 0.0M
2022-06-21 21.85 21.85 20.20 21.80 0.0M
2022-06-20 21.40 21.40 21.40 21.40 0.0M
2022-06-17 21.40 21.40 21.30 21.40 0.0M
2022-06-16 22.50 22.50 20.05 22.40 0.0M
2022-06-15 22.25 23.35 21.85 22.55 0.0M
2022-06-14 22.70 22.70 22.70 22.70 0.0M
2022-06-13 23.70 23.70 22.00 22.70 0.0M
2022-06-10 23.60 23.60 22.00 23.20 0.0M
2022-06-09 23.90 23.90 22.35 23.40 0.0M
2022-06-08 21.10 25.60 21.10 22.45 0.0M
2022-06-07 21.95 21.95 21.70 21.70 0.0M
2022-06-06 21.40 23.50 21.40 22.20 0.0M
2022-06-03 23.00 23.55 21.60 21.80 0.0M
2022-06-02 21.85 24.60 21.55 22.15 0.0M
2022-06-01 23.60 24.95 21.50 22.95 0.0M
2022-05-31 22.20 23.20 21.65 23.05 0.0M
2022-05-30 22.10 23.20 21.50 22.75 0.0M
2022-05-27 23.15 23.15 21.50 22.10 0.0M
2022-05-26 22.70 22.70 21.50 21.80 0.0M
2022-05-25 24.60 24.60 21.00 21.80 0.0M
2022-05-24 21.55 23.00 21.20 22.95 0.0M
2022-05-23 22.65 22.95 21.30 21.55 0.0M
2022-05-20 21.80 22.90 21.30 21.60 0.0M
2022-05-19 22.05 23.45 20.50 21.80 0.0M
2022-05-18 22.20 24.00 22.00 23.40 0.0M
2022-05-17 22.45 23.90 22.30 22.45 0.0M
2022-05-16 23.60 24.95 21.65 22.45 0.0M
2022-05-13 22.10 23.25 21.50 23.00 0.0M
2022-05-12 21.60 21.70 21.00 21.40 0.0M
2022-05-11 23.25 23.25 22.00 22.15 0.0M
2022-05-10 23.40 24.75 23.40 23.55 0.0M
2022-05-09 25.00 25.00 23.20 23.55 0.0M
2022-05-06 23.20 24.75 23.05 24.50 0.0M
2022-05-05 26.00 26.00 23.15 23.90 0.0M
2022-05-04 23.65 25.00 23.65 24.80 0.0M
2022-05-02 24.40 24.80 23.25 23.65 0.0M
2022-04-29 24.00 24.00 22.70 23.60 0.0M
2022-04-28 24.10 24.85 21.70 22.75 0.0M
2022-04-27 25.45 25.45 23.55 24.10 0.0M
2022-04-26 25.00 25.50 24.10 24.40 0.0M
2022-04-25 25.55 26.00 24.05 24.20 0.0M
2022-04-22 25.15 25.15 24.00 24.15 0.0M
2022-04-21 24.10 25.90 24.10 25.10 0.0M
2022-04-20 24.05 25.95 23.65 24.55 0.0M
2022-04-19 25.40 25.85 24.00 25.40 0.0M
2022-04-18 25.45 25.90 24.05 25.40 0.0M
2022-04-13 24.95 25.55 24.90 24.95 0.0M
2022-04-12 24.75 27.20 24.60 24.95 0.0M
2022-04-11 26.75 27.75 24.45 26.00 0.0M
2022-04-08 28.50 28.50 24.00 26.20 0.0M
2022-04-07 27.35 27.55 24.75 26.15 0.0M
2022-04-06 26.50 27.85 26.00 26.80 0.0M
2022-04-05 25.95 28.80 23.50 26.45 0.0M
2022-04-04 24.60 25.75 24.00 25.45 0.0M
2022-04-01 23.00 24.00 22.50 23.20 0.0M
2022-03-31 23.70 24.55 22.60 23.10 0.0M
2022-03-30 23.80 23.80 22.55 23.55 0.0M
2022-03-29 22.75 24.30 22.50 22.95 0.0M
2022-03-28 24.70 24.70 22.50 23.05 0.0M
2022-03-25 24.80 24.80 23.35 24.50 0.0M
2022-03-24 23.70 24.80 22.60 22.85 0.0M
2022-03-23 25.00 25.80 23.00 23.70 0.0M
2022-03-22 24.95 25.60 22.05 24.65 0.0M
2022-03-21 25.60 26.70 23.90 24.45 0.0M
2022-03-17 25.60 25.90 23.60 24.20 0.0M
2022-03-16 24.90 27.90 23.95 24.15 0.0M
2022-03-15 24.85 24.85 23.25 24.40 0.0M
2022-03-14 26.30 26.30 23.05 24.15 0.0M
2022-03-11 25.00 25.90 24.50 25.50 0.0M
2022-03-10 25.60 26.40 24.45 24.50 0.0M
2022-03-09 23.40 25.50 23.40 24.70 0.0M
2022-03-08 24.35 24.85 22.60 23.35 0.0M
2022-03-07 24.60 24.90 23.15 23.90 0.0M
2022-03-04 25.50 25.50 23.90 24.10 0.0M
2022-03-03 26.90 26.90 25.00 25.10 0.0M
2022-03-02 23.55 27.45 23.00 25.80 0.0M
2022-02-28 25.90 25.90 24.40 24.40 0.0M
2022-02-25 22.50 25.10 22.50 25.05 0.0M
2022-02-24 25.35 25.35 23.10 24.15 0.0M
2022-02-23 24.95 25.70 24.35 25.05 0.0M
2022-02-22 25.70 25.70 23.90 25.40 0.0M
2022-02-21 24.40 26.25 24.40 25.65 0.0M
2022-02-18 26.70 26.70 24.60 24.75 0.0M
2022-02-17 25.90 27.30 25.90 26.20 0.0M
2022-02-16 27.60 27.60 25.50 27.10 0.0M
2022-02-15 26.70 29.35 24.80 26.05 0.0M
2022-02-14 26.95 27.80 26.10 26.10 0.0M
2022-02-11 27.30 27.95 26.35 27.40 0.0M
2022-02-10 29.40 29.40 26.50 27.00 0.0M
2022-02-09 27.95 28.50 27.00 27.55 0.0M
2022-02-08 29.90 29.95 27.20 27.65 0.0M
2022-02-07 27.45 29.00 27.45 28.45 0.0M
2022-02-04 27.85 28.00 27.00 27.20 0.0M
2022-02-03 27.40 28.60 26.60 27.85 0.0M
2022-02-02 27.90 28.10 26.60 27.10 0.0M
2022-02-01 27.50 28.00 26.30 27.35 0.0M
2022-01-31 29.00 29.00 24.10 27.55 0.0M
2022-01-28 29.90 29.90 27.80 27.85 0.0M
2022-01-27 28.70 29.45 27.95 29.30 0.0M
2022-01-25 31.80 31.80 25.30 28.75 0.0M
2022-01-24 28.80 29.35 27.00 28.45 0.0M
2022-01-21 29.90 30.55 28.30 28.90 0.0M
2022-01-20 31.00 31.00 28.25 29.65 0.0M
2022-01-19 29.55 32.80 29.25 30.00 0.0M
2022-01-18 32.00 33.45 30.60 31.05 0.0M
2022-01-17 32.70 33.50 30.85 31.70 0.0M
2022-01-14 29.80 31.90 29.80 30.75 0.0M
2022-01-13 34.90 34.90 28.50 29.85 0.1M
2022-01-12 31.45 33.50 31.00 33.50 0.0M
2022-01-11 25.25 30.80 25.25 27.95 0.0M
2022-01-10 27.10 27.10 25.05 26.25 0.0M
2022-01-07 26.25 27.40 25.55 26.10 0.0M
2022-01-06 24.95 26.95 24.30 26.10 0.0M
2022-01-05 26.40 26.50 24.50 24.95 0.0M
2022-01-04 24.75 27.30 24.75 26.05 0.0M
2022-01-03 25.00 25.00 24.05 24.75 0.0M