Price Data Selection & Download
Bombay Wire Ropes Share Price All Time Records & Statistics (Apr 2020 - Jul 2026)
1220 daily OHLCV records on BSE from April 2020 to July 2026. For live price, key ratios and fundamentals, see BOMBWIR share price.
Share Price All Time High
₹105.20
January 18, 2022
BSE Exchange
Share Price All Time Low
₹1.50
April 22, 2020
BSE Exchange
Highest Volume Trading Day
100,559
October 09, 2024 • ₹81.00
BSE Exchange
Share Price History Data (Apr 2020 - Jul 2026)
BOMBWIR daily open, high, low, close and volume (OHLCV) on BSE — 119 records.
Total Records
119
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹48.55 | ₹48.55 | ₹48.30 | ₹48.30 | 61 |
| 2026-07-02 | ₹50.00 | ₹50.00 | ₹46.50 | ₹48.55 | 268 |
| 2026-07-01 | ₹50.00 | ₹50.00 | ₹50.00 | ₹50.00 | 31 |
| 2026-06-30 | ₹51.25 | ₹51.25 | ₹51.25 | ₹51.25 | 6 |
| 2026-06-29 | ₹46.06 | ₹52.00 | ₹46.06 | ₹51.25 | 914 |
| 2026-06-25 | ₹46.22 | ₹46.22 | ₹45.80 | ₹46.06 | 144 |
| 2026-06-24 | ₹46.16 | ₹47.00 | ₹46.00 | ₹46.22 | 353 |
| 2026-06-23 | ₹47.00 | ₹47.30 | ₹45.80 | ₹45.86 | 1,731 |
| 2026-06-22 | ₹47.13 | ₹47.14 | ₹46.10 | ₹47.00 | 820 |
| 2026-06-19 | ₹46.90 | ₹47.13 | ₹46.90 | ₹47.13 | 12 |
| 2026-06-18 | ₹48.97 | ₹48.97 | ₹48.90 | ₹48.90 | 941 |
| 2026-06-17 | ₹47.26 | ₹49.00 | ₹46.76 | ₹48.99 | 513 |
| 2026-06-16 | ₹47.50 | ₹47.99 | ₹46.25 | ₹47.49 | 1,400 |
| 2026-06-15 | ₹54.00 | ₹54.00 | ₹48.01 | ₹48.01 | 118 |
| 2026-06-12 | ₹48.46 | ₹48.46 | ₹47.00 | ₹47.90 | 156 |
| 2026-06-10 | ₹49.70 | ₹49.70 | ₹47.51 | ₹47.51 | 23 |
| 2026-06-08 | ₹51.90 | ₹51.90 | ₹49.70 | ₹49.70 | 478 |
| 2026-06-05 | ₹49.00 | ₹49.00 | ₹46.50 | ₹48.50 | 299 |
| 2026-06-04 | ₹49.20 | ₹52.00 | ₹49.20 | ₹50.60 | 138 |
| 2026-06-03 | ₹46.10 | ₹49.49 | ₹46.10 | ₹49.49 | 924 |
| 2026-06-01 | ₹48.00 | ₹48.00 | ₹48.00 | ₹48.00 | 314 |
| 2026-05-29 | ₹49.00 | ₹49.99 | ₹45.80 | ₹48.00 | 299 |
| 2026-05-27 | ₹49.00 | ₹49.20 | ₹49.00 | ₹49.20 | 7 |
| 2026-05-26 | ₹46.01 | ₹49.20 | ₹46.01 | ₹49.20 | 183 |
| 2026-05-25 | ₹46.50 | ₹46.50 | ₹45.50 | ₹46.50 | 136 |
| 2026-05-22 | ₹47.48 | ₹47.50 | ₹46.50 | ₹46.50 | 127 |
| 2026-05-21 | ₹45.46 | ₹48.99 | ₹45.46 | ₹47.48 | 918 |
| 2026-05-20 | ₹52.97 | ₹52.97 | ₹47.05 | ₹47.92 | 436 |
| 2026-05-19 | ₹48.73 | ₹49.50 | ₹48.72 | ₹49.50 | 142 |
| 2026-05-18 | ₹50.35 | ₹54.95 | ₹48.00 | ₹48.73 | 1,074 |
| 2026-05-15 | ₹53.25 | ₹53.25 | ₹52.99 | ₹53.23 | 22 |
| 2026-05-14 | ₹50.50 | ₹53.98 | ₹50.50 | ₹52.99 | 177 |
| 2026-05-13 | ₹51.62 | ₹58.50 | ₹51.62 | ₹53.98 | 359 |
| 2026-05-11 | ₹55.00 | ₹55.00 | ₹50.01 | ₹51.62 | 525 |
| 2026-05-08 | ₹50.50 | ₹50.50 | ₹48.06 | ₹50.40 | 1,170 |
| 2026-05-07 | ₹50.36 | ₹50.36 | ₹49.01 | ₹50.35 | 239 |
| 2026-05-06 | ₹51.00 | ₹53.00 | ₹48.19 | ₹50.36 | 6,180 |
| 2026-05-05 | ₹49.10 | ₹56.10 | ₹49.10 | ₹50.00 | 1,472 |
| 2026-05-04 | ₹49.00 | ₹52.50 | ₹48.00 | ₹48.19 | 349 |
| 2026-04-30 | ₹49.00 | ₹51.00 | ₹48.96 | ₹49.00 | 2,690 |
| 2026-04-29 | ₹54.00 | ₹54.00 | ₹48.51 | ₹49.35 | 1,363 |
| 2026-04-28 | ₹48.00 | ₹52.99 | ₹48.00 | ₹52.95 | 503 |
| 2026-04-27 | ₹52.00 | ₹52.00 | ₹48.00 | ₹48.00 | 118 |
| 2026-04-24 | ₹54.67 | ₹54.67 | ₹47.71 | ₹48.62 | 360 |
| 2026-04-23 | ₹50.99 | ₹50.99 | ₹47.51 | ₹47.51 | 124 |
| 2026-04-22 | ₹46.65 | ₹51.50 | ₹46.65 | ₹48.51 | 982 |
| 2026-04-21 | ₹45.00 | ₹51.99 | ₹44.60 | ₹51.29 | 3,668 |
| 2026-04-20 | ₹53.00 | ₹53.00 | ₹48.05 | ₹49.46 | 1,509 |
| 2026-04-17 | ₹55.00 | ₹55.00 | ₹53.40 | ₹53.40 | 1,912 |
| 2026-04-16 | ₹51.75 | ₹52.90 | ₹49.50 | ₹49.50 | 1,405 |
| 2026-04-15 | ₹49.99 | ₹52.90 | ₹45.00 | ₹51.82 | 3,826 |
| 2026-04-13 | ₹45.25 | ₹46.00 | ₹45.16 | ₹45.98 | 300 |
| 2026-04-10 | ₹44.06 | ₹49.89 | ₹44.06 | ₹45.16 | 157 |
| 2026-04-09 | ₹52.00 | ₹52.00 | ₹46.50 | ₹47.29 | 828 |
| 2026-04-08 | ₹43.00 | ₹47.07 | ₹43.00 | ₹47.07 | 2,474 |
| 2026-04-07 | ₹39.15 | ₹39.23 | ₹39.15 | ₹39.23 | 11 |
| 2026-04-06 | ₹43.90 | ₹43.90 | ₹38.35 | ₹39.14 | 38 |
| 2026-04-02 | ₹39.08 | ₹43.99 | ₹39.08 | ₹42.00 | 80 |
| 2026-04-01 | ₹45.99 | ₹45.99 | ₹38.70 | ₹38.70 | 371 |
| 2026-03-30 | ₹44.70 | ₹44.70 | ₹37.00 | ₹38.67 | 311 |
| 2026-03-27 | ₹40.34 | ₹44.99 | ₹40.34 | ₹44.95 | 285 |
| 2026-03-25 | ₹50.19 | ₹50.19 | ₹40.54 | ₹40.54 | 148 |
| 2026-03-24 | ₹36.16 | ₹41.99 | ₹36.00 | ₹41.93 | 4,681 |
| 2026-03-23 | ₹35.56 | ₹36.99 | ₹35.56 | ₹35.90 | 1,159 |
| 2026-03-20 | ₹40.28 | ₹40.29 | ₹36.62 | ₹38.01 | 1,023 |
| 2026-03-19 | ₹41.06 | ₹41.06 | ₹38.35 | ₹40.28 | 4,493 |
| 2026-03-18 | ₹42.59 | ₹42.59 | ₹40.01 | ₹40.24 | 4,546 |
| 2026-03-17 | ₹44.16 | ₹44.16 | ₹40.00 | ₹42.85 | 324 |
| 2026-03-16 | ₹46.23 | ₹46.23 | ₹44.16 | ₹44.16 | 13 |
| 2026-03-13 | ₹45.77 | ₹46.00 | ₹45.77 | ₹46.00 | 110 |
| 2026-03-12 | ₹46.88 | ₹46.88 | ₹42.80 | ₹46.00 | 75 |
| 2026-03-11 | ₹44.60 | ₹44.60 | ₹44.60 | ₹44.60 | 206 |
| 2026-03-10 | ₹44.62 | ₹44.62 | ₹44.60 | ₹44.60 | 264 |
| 2026-03-09 | ₹45.16 | ₹45.50 | ₹43.20 | ₹44.60 | 1,855 |
| 2026-03-06 | ₹45.99 | ₹48.99 | ₹45.00 | ₹45.33 | 2,503 |
| 2026-03-05 | ₹50.00 | ₹50.00 | ₹43.00 | ₹46.45 | 1,761 |
| 2026-03-04 | ₹49.50 | ₹49.50 | ₹46.10 | ₹46.10 | 8 |
| 2026-03-02 | ₹48.56 | ₹49.50 | ₹48.25 | ₹49.50 | 71 |
| 2026-02-27 | ₹47.00 | ₹50.43 | ₹47.00 | ₹49.50 | 2,168 |
| 2026-02-26 | ₹46.03 | ₹50.00 | ₹46.03 | ₹49.94 | 2,612 |
| 2026-02-25 | ₹46.44 | ₹48.90 | ₹46.00 | ₹46.03 | 133 |
| 2026-02-24 | ₹48.95 | ₹48.95 | ₹45.46 | ₹45.51 | 665 |
| 2026-02-23 | ₹47.00 | ₹47.99 | ₹46.06 | ₹47.98 | 194 |
| 2026-02-20 | ₹47.99 | ₹47.99 | ₹43.65 | ₹47.00 | 1,234 |
| 2026-02-19 | ₹46.98 | ₹47.49 | ₹46.98 | ₹47.49 | 109 |
| 2026-02-18 | ₹46.06 | ₹46.06 | ₹46.06 | ₹46.06 | 48 |
| 2026-02-17 | ₹46.80 | ₹46.80 | ₹45.63 | ₹46.00 | 216 |
| 2026-02-16 | ₹48.72 | ₹48.72 | ₹45.00 | ₹47.97 | 358 |
| 2026-02-13 | ₹46.07 | ₹46.51 | ₹46.00 | ₹46.02 | 545 |
| 2026-02-12 | ₹48.33 | ₹51.00 | ₹46.06 | ₹46.06 | 1,631 |
| 2026-02-11 | ₹53.00 | ₹53.00 | ₹48.00 | ₹48.32 | 1,835 |
| 2026-02-10 | ₹46.17 | ₹47.97 | ₹46.17 | ₹47.95 | 358 |
| 2026-02-09 | ₹47.20 | ₹48.20 | ₹46.17 | ₹46.24 | 727 |
| 2026-02-06 | ₹47.20 | ₹47.50 | ₹46.00 | ₹47.20 | 242 |
| 2026-02-05 | ₹55.20 | ₹55.20 | ₹47.20 | ₹47.20 | 384 |
| 2026-02-04 | ₹44.01 | ₹47.97 | ₹44.01 | ₹46.00 | 200 |
| 2026-02-03 | ₹46.47 | ₹48.00 | ₹45.03 | ₹46.50 | 1,184 |
| 2026-02-02 | ₹47.01 | ₹47.01 | ₹46.01 | ₹46.38 | 317 |
| 2026-02-01 | ₹47.42 | ₹57.48 | ₹46.51 | ₹46.65 | 1,712 |
| 2026-01-30 | ₹44.01 | ₹48.99 | ₹43.01 | ₹47.90 | 717 |
| 2026-01-29 | ₹47.00 | ₹47.99 | ₹46.06 | ₹47.98 | 153 |
| 2026-01-28 | ₹49.37 | ₹49.40 | ₹46.85 | ₹47.01 | 2,206 |
| 2026-01-27 | ₹51.55 | ₹51.55 | ₹46.96 | ₹49.37 | 175 |
| 2026-01-23 | ₹54.89 | ₹54.89 | ₹45.62 | ₹51.55 | 354 |
| 2026-01-22 | ₹54.89 | ₹54.89 | ₹47.01 | ₹49.29 | 62 |
| 2026-01-21 | ₹47.01 | ₹49.00 | ₹45.01 | ₹49.00 | 354 |
| 2026-01-20 | ₹53.70 | ₹53.70 | ₹46.63 | ₹46.83 | 1,115 |
| 2026-01-19 | ₹46.08 | ₹53.74 | ₹46.08 | ₹53.74 | 30 |
| 2026-01-16 | ₹48.99 | ₹48.99 | ₹47.00 | ₹47.02 | 559 |
| 2026-01-14 | ₹45.74 | ₹49.90 | ₹45.25 | ₹48.99 | 1,105 |
| 2026-01-13 | ₹45.01 | ₹48.99 | ₹45.01 | ₹46.67 | 312 |
| 2026-01-12 | ₹45.30 | ₹49.00 | ₹45.30 | ₹48.13 | 1,117 |
| 2026-01-09 | ₹50.00 | ₹50.00 | ₹48.21 | ₹48.21 | 1,039 |
| 2026-01-08 | ₹51.00 | ₹51.00 | ₹50.00 | ₹50.00 | 21 |
| 2026-01-07 | ₹52.00 | ₹52.00 | ₹50.00 | ₹50.00 | 210 |
| 2026-01-06 | ₹52.00 | ₹52.00 | ₹51.00 | ₹52.00 | 1,590 |
| 2026-01-05 | ₹55.00 | ₹55.00 | ₹51.00 | ₹51.00 | 1,611 |
| 2026-01-02 | ₹51.26 | ₹54.00 | ₹50.16 | ₹50.25 | 638 |
| 2026-01-01 | ₹54.00 | ₹54.00 | ₹50.05 | ₹54.00 | 264 |
Bombay Wire Ropes Share Price Performance Analysis (Apr 2020 - Jul 2026)
BOMBWIR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.56%
₹54.00 → ₹48.30
Year to Date
Price Volatility
7.14%
Low Volatility
Year to Date
Average Daily Volume
845
Year to Date Average
BSE Exchange
Bombay Wire Ropes Share Price History – Frequently Asked Questions
Common questions about BOMBWIR historical data and records. Browse BOMBWIR balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Bombay Wire Ropes (BOMBWIR)?
The all-time high share price of Bombay Wire Ropes was ₹105.2 recorded on January 18, 2022 on the BSE exchange.
What is the all-time low share price of Bombay Wire Ropes (BOMBWIR)?
The all-time low share price of Bombay Wire Ropes was ₹1.5 recorded on April 22, 2020 on the BSE exchange.
How can I download BOMBWIR historical share price data?
You can download Bombay Wire Ropes historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BOMBWIR shares?
The highest trading volume day for Bombay Wire Ropes was 100,559 shares traded on October 09, 2024 on the BSE exchange, with share price at ₹81.0.