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
2024-12-31 37.10 40.90 37.10 39.40 0.0M
2024-12-30 40.90 40.90 38.20 39.24 0.0M
2024-12-27 40.78 40.78 40.08 40.10 0.0M
2024-12-26 39.00 40.50 38.55 39.98 0.0M
2024-12-24 40.97 40.99 38.56 38.82 0.0M
2024-12-23 39.95 39.99 38.85 39.08 0.0M
2024-12-20 39.40 40.50 36.00 36.71 0.0M
2024-12-19 40.97 40.97 39.46 40.69 0.0M
2024-12-18 40.99 40.99 39.46 40.49 0.0M
2024-12-17 40.00 40.00 39.51 39.51 0.0M
2024-12-16 41.50 41.50 40.00 40.06 0.0M
2024-12-13 41.96 41.96 40.00 41.33 0.0M
2024-12-12 43.78 43.78 39.57 40.51 0.0M
2024-12-11 42.37 42.37 41.83 41.89 0.0M
2024-12-10 40.80 42.50 40.01 41.86 0.0M
2024-12-09 39.35 40.69 39.35 40.00 0.0M
2024-12-06 44.30 44.30 40.16 40.30 0.0M
2024-12-05 40.15 42.50 40.00 40.83 0.0M
2024-12-04 41.00 41.39 40.00 41.10 0.0M
2024-12-03 43.98 43.98 39.56 40.65 0.0M
2024-12-02 42.44 42.44 39.50 39.97 0.0M
2024-11-29 41.50 41.50 39.80 40.97 0.0M
2024-11-28 42.00 42.00 40.50 40.65 0.0M
2024-11-27 43.80 43.80 40.05 41.85 0.0M
2024-11-26 42.99 42.99 40.05 40.89 0.0M
2024-11-25 38.00 42.97 38.00 41.59 0.0M
2024-11-22 43.80 43.80 40.56 41.00 0.0M
2024-11-21 45.84 45.84 39.30 40.08 0.0M
2024-11-19 40.00 45.35 39.00 41.84 0.0M
2024-11-18 41.54 42.38 38.25 38.84 0.0M
2024-11-14 44.00 44.00 38.40 42.39 0.0M
2024-11-13 43.00 43.00 39.10 41.50 0.0M
2024-11-12 44.85 44.85 40.11 41.24 0.0M
2024-11-11 40.48 43.80 40.48 42.61 0.0M
2024-11-08 43.90 43.90 41.26 41.31 0.0M
2024-11-07 41.80 43.88 41.21 42.32 0.0M
2024-11-06 43.99 43.99 41.50 42.21 0.0M
2024-11-05 42.45 44.00 41.00 41.88 0.0M
2024-11-04 41.99 41.99 39.51 39.99 0.0M
2024-11-01 41.50 41.95 41.00 41.52 0.0M
2024-10-31 40.16 42.05 40.00 40.84 0.0M
2024-10-30 39.98 39.98 39.77 39.77 0.0M
2024-10-29 38.79 38.80 38.79 38.80 0.0M
2024-10-28 39.50 39.50 38.10 38.79 0.0M
2024-10-25 38.91 39.80 37.75 38.69 0.0M
2024-10-24 38.00 40.82 37.60 38.91 0.0M
2024-10-23 38.00 39.76 38.00 38.56 0.0M
2024-10-22 39.06 39.89 38.50 38.50 0.0M
2024-10-21 39.60 40.80 39.01 39.15 0.0M
2024-10-18 40.94 40.94 38.31 39.60 0.0M
2024-10-17 40.26 41.76 38.78 39.01 0.0M
2024-10-16 42.50 42.50 41.00 41.00 0.0M
2024-10-15 42.45 42.45 40.30 41.40 0.0M
2024-10-14 40.29 42.50 38.60 40.85 0.0M
2024-10-11 38.51 39.99 38.51 39.80 0.0M
2024-10-10 40.20 40.20 38.70 39.87 0.0M
2024-10-09 41.98 42.00 39.11 39.14 0.0M
2024-10-08 38.00 40.79 37.66 39.49 0.0M
2024-10-07 40.10 40.15 36.66 37.66 0.0M
2024-10-04 42.50 42.50 40.10 40.53 0.0M
2024-10-03 44.00 44.00 40.50 40.69 0.0M
2024-10-01 43.00 44.70 41.00 41.01 0.0M
2024-09-30 39.49 44.70 38.04 41.69 0.0M
2024-09-27 38.38 39.50 37.77 37.77 0.0M
2024-09-26 38.25 39.90 38.25 38.38 0.0M
2024-09-25 39.95 39.95 37.51 37.71 0.0M
2024-09-24 38.57 39.99 38.30 38.50 0.0M
2024-09-23 36.35 40.40 36.35 38.57 0.0M
2024-09-20 38.45 39.00 38.05 38.27 0.0M
2024-09-19 37.40 40.00 37.06 37.68 0.0M
2024-09-18 39.44 39.44 37.60 38.16 0.0M
2024-09-17 39.96 39.96 38.60 39.45 0.0M
2024-09-16 37.44 43.48 37.44 39.25 0.0M
2024-09-13 37.00 38.45 37.00 38.42 0.0M
2024-09-12 38.70 38.70 37.50 38.41 0.0M
2024-09-11 37.19 38.94 37.19 38.08 0.0M
2024-09-10 38.05 38.50 37.00 37.17 0.0M
2024-09-09 38.94 38.94 37.21 37.95 0.0M
2024-09-06 39.10 39.10 38.00 38.64 0.0M
2024-09-05 38.50 39.54 37.70 37.95 0.0M
2024-09-04 38.00 38.94 36.99 37.45 0.0M
2024-09-03 39.00 39.00 35.00 37.00 0.0M
2024-09-02 38.25 39.00 38.25 38.97 0.0M
2024-08-30 38.56 39.48 37.68 37.72 0.0M
2024-08-29 40.50 40.50 38.53 38.56 0.0M
2024-08-28 40.60 40.60 37.61 39.01 0.0M
2024-08-27 38.66 40.89 37.52 38.95 0.0M
2024-08-26 38.50 39.70 37.52 38.66 0.0M
2024-08-23 38.56 38.56 37.75 38.55 0.0M
2024-08-22 37.68 40.28 37.68 38.56 0.0M
2024-08-21 38.50 39.55 38.15 38.45 0.0M
2024-08-20 38.45 39.00 37.70 38.97 0.0M
2024-08-19 36.86 39.00 35.60 38.45 0.0M
2024-08-16 37.88 37.88 36.01 36.14 0.0M
2024-08-14 36.90 37.99 36.00 37.00 0.0M
2024-08-13 37.10 37.20 36.50 36.90 0.0M
2024-08-12 38.99 38.99 36.60 37.14 0.0M
2024-08-09 35.00 39.30 34.20 38.45 0.0M
2024-08-08 36.75 37.50 35.95 36.47 0.0M
2024-08-07 39.30 39.30 36.30 37.50 0.0M
2024-08-06 37.00 38.80 36.26 36.99 0.0M
2024-08-05 37.95 37.95 35.25 36.90 0.0M
2024-08-02 37.00 38.38 37.00 38.15 0.0M
2024-08-01 37.52 38.88 37.00 37.01 0.0M
2024-07-31 40.00 40.00 36.88 37.29 0.0M
2024-07-30 37.52 38.39 36.39 37.75 0.0M
2024-07-29 37.00 37.99 36.42 37.52 0.0M
2024-07-26 37.80 38.44 36.99 37.55 0.0M
2024-07-25 37.74 39.64 37.74 38.06 0.0M
2024-07-24 38.50 38.51 38.49 38.51 0.0M
2024-07-23 38.10 38.90 36.00 38.90 0.0M
2024-07-22 38.00 39.49 38.00 39.00 0.0M
2024-07-19 38.00 39.45 38.00 38.32 0.0M
2024-07-18 39.47 39.65 38.00 38.47 0.0M
2024-07-16 38.99 39.00 38.45 38.70 0.0M
2024-07-15 39.82 39.82 36.00 38.93 0.0M
2024-07-12 39.03 39.90 38.75 39.04 0.0M
2024-07-11 40.60 40.60 38.00 39.03 0.0M
2024-07-10 41.50 41.50 39.11 39.13 0.0M
2024-07-09 39.58 40.00 38.65 39.88 0.0M
2024-07-08 39.05 39.60 38.50 39.58 0.0M
2024-07-05 39.90 40.00 38.41 39.77 0.0M
2024-07-04 39.87 39.87 38.60 39.17 0.0M
2024-07-03 38.60 40.49 38.60 39.09 0.0M
2024-07-02 39.45 40.49 38.56 39.60 0.0M
2024-07-01 38.15 39.60 38.15 38.55 0.0M
2024-06-28 39.00 39.98 38.00 38.93 0.0M
2024-06-27 39.25 39.88 38.30 39.00 0.0M
2024-06-26 39.85 40.00 39.00 39.04 0.0M
2024-06-25 40.34 41.39 39.85 40.12 0.0M
2024-06-24 38.39 42.00 38.39 40.34 0.0M
2024-06-21 39.31 39.95 38.35 39.15 0.0M
2024-06-20 39.29 40.59 39.29 39.31 0.0M
2024-06-19 39.60 40.79 39.20 39.26 0.0M
2024-06-18 38.01 42.00 38.01 39.21 0.0M
2024-06-14 40.25 40.25 39.00 39.43 0.0M
2024-06-13 39.85 40.25 39.25 40.00 0.0M
2024-06-12 39.25 39.91 39.00 39.21 0.0M
2024-06-11 39.20 39.20 37.50 38.24 0.0M
2024-06-10 39.96 39.96 38.15 39.20 0.0M
2024-06-07 37.60 39.25 37.60 38.99 0.0M
2024-06-06 37.99 37.99 36.55 37.25 0.0M
2024-06-05 37.83 38.90 36.10 37.06 0.0M
2024-06-04 39.40 40.40 36.81 36.90 0.0M
2024-06-03 40.90 41.01 38.50 38.81 0.0M
2024-05-31 37.01 42.00 37.01 39.23 0.0M
2024-05-30 39.00 39.00 37.79 38.02 0.0M
2024-05-29 39.40 39.60 39.00 39.06 0.0M
2024-05-28 40.40 40.40 38.05 38.55 0.0M
2024-05-27 40.00 40.74 39.05 39.95 0.0M
2024-05-24 40.17 40.65 38.00 39.94 0.0M
2024-05-23 41.19 41.99 40.00 40.49 0.0M
2024-05-22 42.10 42.10 39.50 41.19 0.0M
2024-05-21 40.34 41.60 39.55 41.22 0.0M
2024-05-18 39.01 40.10 39.05 39.55 0.0M
2024-05-17 42.30 42.30 40.00 40.08 0.0M
2024-05-16 39.51 41.46 39.07 40.49 0.0M
2024-05-15 42.50 42.50 39.50 39.50 0.0M
2024-05-14 39.97 44.65 39.30 40.20 0.0M
2024-05-13 39.26 40.30 37.20 38.18 0.0M
2024-05-10 40.50 41.26 38.75 39.40 0.0M
2024-05-09 44.99 44.99 39.60 40.24 0.0M
2024-05-08 48.80 50.80 41.90 42.36 0.1M
2024-05-07 40.80 47.86 39.80 47.86 0.2M
2024-05-06 38.20 40.00 38.00 39.89 0.0M
2024-05-03 40.00 40.00 38.50 40.00 0.0M
2024-05-02 39.80 41.00 38.20 38.77 0.0M
2024-04-30 39.99 41.00 39.80 39.80 0.0M
2024-04-29 39.20 40.15 38.00 39.38 0.0M
2024-04-26 40.50 41.00 39.20 39.43 0.0M
2024-04-25 39.00 40.27 39.00 39.82 0.0M
2024-04-24 39.00 41.50 38.16 38.48 0.0M
2024-04-23 38.25 38.45 38.25 38.45 0.0M
2024-04-22 36.00 38.25 36.00 38.17 0.0M
2024-04-19 38.20 39.00 38.05 38.84 0.0M
2024-04-18 38.04 38.80 36.85 37.54 0.0M
2024-04-16 36.50 37.90 36.50 37.29 0.0M
2024-04-15 38.15 38.91 37.00 37.21 0.0M
2024-04-12 39.00 40.40 38.15 38.15 0.0M
2024-04-10 39.50 39.50 38.22 38.68 0.0M
2024-04-09 42.00 42.00 39.50 39.50 0.0M
2024-04-08 40.35 41.79 40.35 40.35 0.0M
2024-04-05 41.42 41.75 39.50 40.35 0.0M
2024-04-04 42.00 42.00 40.30 41.79 0.0M
2024-04-03 41.65 42.49 39.66 41.01 0.0M
2024-04-02 37.34 43.00 37.34 41.64 0.0M
2024-04-01 38.80 38.85 36.50 37.34 0.0M
2024-03-28 37.50 38.00 37.50 37.97 0.0M
2024-03-27 35.60 38.95 35.60 36.81 0.0M
2024-03-26 39.70 39.70 37.01 38.00 0.0M
2024-03-22 38.00 38.25 37.50 38.00 0.0M
2024-03-21 36.50 38.00 36.50 37.70 0.0M
2024-03-20 37.00 37.05 36.19 36.27 0.0M
2024-03-19 39.79 39.79 36.50 36.55 0.0M
2024-03-18 37.95 39.97 36.10 36.73 0.0M
2024-03-15 38.68 38.68 35.66 36.52 0.0M
2024-03-14 38.17 39.94 34.26 37.71 0.0M
2024-03-13 44.00 47.99 37.50 38.16 0.0M
2024-03-12 39.90 44.50 39.76 42.53 0.1M
2024-03-11 38.80 38.80 36.76 37.42 0.0M
2024-03-07 38.90 38.90 37.80 38.00 0.0M
2024-03-06 38.60 38.80 37.16 37.30 0.0M
2024-03-05 40.70 40.70 37.05 37.52 0.0M
2024-03-04 40.20 40.20 38.99 39.00 0.0M
2024-03-01 39.70 39.70 38.11 38.83 0.0M
2024-02-29 39.00 39.70 37.80 38.11 0.0M
2024-02-28 38.80 39.75 37.75 39.70 0.0M
2024-02-27 41.00 41.00 37.50 38.85 0.0M
2024-02-26 39.00 39.90 39.00 39.10 0.0M
2024-02-23 40.90 40.90 37.30 38.52 0.0M
2024-02-22 40.80 40.80 38.89 39.01 0.0M
2024-02-21 37.51 39.00 37.51 38.89 0.0M
2024-02-20 41.00 41.00 37.50 38.52 0.0M
2024-02-19 39.10 40.45 39.00 39.31 0.0M
2024-02-16 39.00 40.65 38.10 40.26 0.0M
2024-02-15 41.00 41.00 38.15 39.00 0.0M
2024-02-14 41.80 41.80 38.50 39.13 0.0M
2024-02-13 41.50 41.50 39.00 40.50 0.0M
2024-02-12 42.45 42.45 39.40 39.58 0.0M
2024-02-09 41.73 42.43 40.50 41.47 0.0M
2024-02-08 42.99 43.20 41.01 42.58 0.0M
2024-02-07 41.00 42.76 40.00 42.15 0.0M
2024-02-06 41.00 42.54 38.50 40.73 0.0M
2024-02-05 41.00 41.60 39.50 40.52 0.0M
2024-02-02 39.60 40.95 39.05 39.63 0.0M
2024-02-01 41.00 41.00 39.50 39.61 0.0M
2024-01-31 38.55 40.70 38.55 39.50 0.0M
2024-01-30 39.45 40.70 39.45 39.45 0.0M
2024-01-29 41.00 42.52 39.15 41.52 0.0M
2024-01-25 41.00 41.00 39.50 40.50 0.0M
2024-01-24 38.80 40.69 37.30 40.19 0.0M
2024-01-23 40.99 40.99 38.48 38.80 0.0M
2024-01-20 38.65 40.95 38.65 40.50 0.0M
2024-01-19 39.00 40.99 38.29 40.03 0.0M
2024-01-18 40.00 40.49 38.46 40.30 0.0M
2024-01-17 39.41 41.00 39.00 39.02 0.0M
2024-01-16 41.00 41.00 39.35 40.45 0.0M
2024-01-15 41.45 43.20 41.42 41.42 0.0M
2024-01-12 44.50 46.65 42.81 43.60 0.0M
2024-01-11 44.35 45.80 42.05 45.06 0.0M
2024-01-10 39.00 47.70 38.40 44.32 0.1M
2024-01-09 38.00 43.80 37.50 40.90 0.0M
2024-01-08 37.58 39.00 36.45 37.86 0.0M
2024-01-05 39.50 39.50 37.31 38.54 0.0M
2024-01-04 40.10 40.10 38.00 38.79 0.0M
2024-01-03 43.49 44.99 39.60 40.23 0.0M
2024-01-02 39.90 43.00 36.80 42.33 0.0M
2024-01-01 37.40 38.30 37.40 37.40 0.0M