Price Data Selection & Download
Shree Steel Wire Ropes Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2780 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with SSWRL fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹50.80
May 08, 2024
BSE Exchange
Share Price All Time Low
₹3.64
May 21, 2012
BSE Exchange
Highest Volume Trading Day
307,670
December 07, 2023 • ₹42.23
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SSWRL daily open, high, low, close and volume (OHLCV) on BSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹19.01 | ₹21.97 | ₹19.01 | ₹21.85 | 314 |
| 2026-05-18 | ₹21.50 | ₹21.50 | ₹21.35 | ₹21.50 | 105 |
| 2026-05-15 | ₹21.49 | ₹21.50 | ₹21.49 | ₹21.50 | 87 |
| 2026-05-14 | ₹21.97 | ₹21.97 | ₹19.30 | ₹21.50 | 1,012 |
| 2026-05-13 | ₹19.60 | ₹20.78 | ₹19.23 | ₹20.50 | 20 |
| 2026-05-12 | ₹21.00 | ₹21.00 | ₹19.02 | ₹20.79 | 2,486 |
| 2026-05-11 | ₹21.85 | ₹21.95 | ₹20.08 | ₹21.00 | 538 |
| 2026-05-08 | ₹21.73 | ₹21.95 | ₹20.05 | ₹21.85 | 76 |
| 2026-05-07 | ₹21.00 | ₹21.73 | ₹20.05 | ₹21.73 | 923 |
| 2026-05-06 | ₹21.45 | ₹21.45 | ₹21.45 | ₹21.45 | 32 |
| 2026-05-05 | ₹21.49 | ₹21.49 | ₹19.08 | ₹20.37 | 150 |
| 2026-05-04 | ₹21.49 | ₹21.49 | ₹19.15 | ₹21.44 | 1,491 |
| 2026-04-30 | ₹21.75 | ₹21.75 | ₹20.08 | ₹20.23 | 873 |
| 2026-04-29 | ₹21.57 | ₹21.57 | ₹20.03 | ₹21.56 | 1,140 |
| 2026-04-28 | ₹20.14 | ₹21.74 | ₹20.04 | ₹21.57 | 586 |
| 2026-04-27 | ₹21.94 | ₹21.94 | ₹20.08 | ₹20.14 | 1,559 |
| 2026-04-24 | ₹20.05 | ₹21.79 | ₹20.05 | ₹20.39 | 1,270 |
| 2026-04-23 | ₹20.52 | ₹21.70 | ₹20.51 | ₹21.08 | 758 |
| 2026-04-22 | ₹20.40 | ₹21.90 | ₹20.22 | ₹20.36 | 9,615 |
| 2026-04-21 | ₹22.14 | ₹22.14 | ₹19.90 | ₹20.40 | 1,995 |
| 2026-04-20 | ₹21.50 | ₹21.50 | ₹20.51 | ₹21.00 | 938 |
| 2026-04-17 | ₹22.14 | ₹22.14 | ₹20.10 | ₹21.77 | 8,117 |
| 2026-04-16 | ₹22.09 | ₹22.09 | ₹20.99 | ₹20.99 | 284 |
| 2026-04-15 | ₹22.00 | ₹22.00 | ₹19.10 | ₹20.60 | 984 |
| 2026-04-13 | ₹20.99 | ₹20.99 | ₹18.40 | ₹19.09 | 542 |
| 2026-04-10 | ₹21.90 | ₹21.90 | ₹19.11 | ₹20.88 | 105 |
| 2026-04-09 | ₹20.85 | ₹21.90 | ₹19.09 | ₹19.53 | 549 |
| 2026-04-08 | ₹18.95 | ₹21.79 | ₹18.95 | ₹20.97 | 6,667 |
| 2026-04-07 | ₹18.98 | ₹18.98 | ₹17.02 | ₹18.95 | 240 |
| 2026-04-06 | ₹19.15 | ₹19.15 | ₹17.25 | ₹18.98 | 453 |
| 2026-04-02 | ₹19.40 | ₹19.40 | ₹19.00 | ₹19.22 | 13 |
| 2026-04-01 | ₹19.80 | ₹19.80 | ₹19.36 | ₹19.36 | 8 |
| 2026-03-30 | ₹18.80 | ₹21.99 | ₹16.60 | ₹18.55 | 2,088 |
| 2026-03-27 | ₹22.09 | ₹22.09 | ₹19.00 | ₹19.18 | 5,298 |
| 2026-03-25 | ₹19.40 | ₹19.40 | ₹17.80 | ₹19.10 | 298 |
| 2026-03-24 | ₹19.50 | ₹19.50 | ₹17.02 | ₹18.50 | 884 |
| 2026-03-23 | ₹18.21 | ₹18.99 | ₹16.61 | ₹18.39 | 335 |
| 2026-03-20 | ₹19.39 | ₹19.40 | ₹18.20 | ₹18.21 | 5,789 |
| 2026-03-19 | ₹19.84 | ₹19.84 | ₹17.30 | ₹19.66 | 240 |
| 2026-03-18 | ₹19.99 | ₹19.99 | ₹18.45 | ₹19.05 | 1,667 |
| 2026-03-17 | ₹18.70 | ₹18.70 | ₹17.10 | ₹18.45 | 197 |
| 2026-03-16 | ₹19.99 | ₹19.99 | ₹16.85 | ₹17.00 | 8,912 |
| 2026-03-13 | ₹19.64 | ₹19.64 | ₹16.60 | ₹17.76 | 6,374 |
| 2026-03-12 | ₹19.55 | ₹19.69 | ₹19.55 | ₹19.64 | 10 |
| 2026-03-11 | ₹19.85 | ₹19.85 | ₹18.14 | ₹19.70 | 1,902 |
| 2026-03-10 | ₹19.85 | ₹19.85 | ₹18.98 | ₹19.17 | 1,470 |
| 2026-03-09 | ₹20.97 | ₹20.97 | ₹18.22 | ₹18.24 | 1,517 |
| 2026-03-06 | ₹20.24 | ₹20.24 | ₹19.48 | ₹19.49 | 119 |
| 2026-03-05 | ₹20.49 | ₹20.49 | ₹17.01 | ₹18.83 | 1,068 |
| 2026-03-04 | ₹20.99 | ₹20.99 | ₹18.53 | ₹18.86 | 6,448 |
| 2026-03-02 | ₹19.02 | ₹21.30 | ₹19.02 | ₹19.40 | 57 |
| 2026-02-27 | ₹21.39 | ₹21.39 | ₹18.14 | ₹19.40 | 7,150 |
| 2026-02-26 | ₹19.45 | ₹19.45 | ₹18.17 | ₹18.99 | 1,658 |
| 2026-02-25 | ₹19.85 | ₹19.90 | ₹18.00 | ₹18.30 | 25 |
| 2026-02-24 | ₹19.99 | ₹19.99 | ₹19.49 | ₹19.50 | 1,350 |
| 2026-02-23 | ₹20.45 | ₹20.45 | ₹18.60 | ₹19.45 | 140 |
| 2026-02-20 | ₹19.10 | ₹19.49 | ₹18.12 | ₹19.48 | 500 |
| 2026-02-19 | ₹21.99 | ₹21.99 | ₹19.05 | ₹19.49 | 1,398 |
| 2026-02-18 | ₹19.50 | ₹19.98 | ₹18.21 | ₹19.12 | 2,513 |
| 2026-02-17 | ₹20.69 | ₹20.69 | ₹19.97 | ₹19.98 | 34 |
| 2026-02-16 | ₹19.35 | ₹19.35 | ₹19.00 | ₹19.35 | 1,112 |
| 2026-02-13 | ₹19.50 | ₹19.50 | ₹18.60 | ₹19.18 | 764 |
| 2026-02-12 | ₹19.92 | ₹21.00 | ₹19.50 | ₹19.98 | 6,678 |
| 2026-02-11 | ₹19.99 | ₹20.00 | ₹19.98 | ₹19.98 | 4 |
| 2026-02-10 | ₹20.99 | ₹20.99 | ₹19.20 | ₹20.40 | 2,735 |
| 2026-02-09 | ₹20.60 | ₹20.60 | ₹19.11 | ₹20.49 | 1,396 |
| 2026-02-06 | ₹20.98 | ₹20.98 | ₹19.49 | ₹20.60 | 4,395 |
| 2026-02-05 | ₹21.70 | ₹21.70 | ₹18.99 | ₹19.90 | 2,552 |
| 2026-02-04 | ₹18.01 | ₹19.88 | ₹18.01 | ₹18.55 | 4,551 |
| 2026-02-03 | ₹20.55 | ₹20.55 | ₹18.00 | ₹18.42 | 4,733 |
| 2026-02-02 | ₹21.15 | ₹21.15 | ₹20.10 | ₹20.10 | 212 |
| 2026-02-01 | ₹23.90 | ₹23.90 | ₹18.95 | ₹20.00 | 332 |
| 2026-01-30 | ₹20.43 | ₹20.43 | ₹19.00 | ₹19.95 | 374 |
| 2026-01-29 | ₹21.45 | ₹21.45 | ₹18.90 | ₹20.83 | 3,461 |
| 2026-01-28 | ₹21.69 | ₹21.69 | ₹20.80 | ₹20.80 | 4,290 |
| 2026-01-27 | ₹21.00 | ₹21.90 | ₹20.70 | ₹20.82 | 1,078 |
| 2026-01-23 | ₹21.45 | ₹21.45 | ₹21.30 | ₹21.30 | 979 |
| 2026-01-22 | ₹22.98 | ₹22.98 | ₹18.85 | ₹20.18 | 331 |
| 2026-01-21 | ₹23.49 | ₹23.49 | ₹21.10 | ₹21.51 | 759 |
| 2026-01-20 | ₹23.60 | ₹23.60 | ₹22.09 | ₹22.80 | 394 |
| 2026-01-19 | ₹22.05 | ₹22.85 | ₹22.05 | ₹22.80 | 1,196 |
| 2026-01-16 | ₹22.90 | ₹22.90 | ₹21.66 | ₹21.67 | 2,382 |
| 2026-01-14 | ₹23.74 | ₹23.74 | ₹21.66 | ₹21.66 | 664 |
| 2026-01-13 | ₹23.00 | ₹23.97 | ₹22.31 | ₹23.09 | 1,750 |
| 2026-01-12 | ₹23.00 | ₹24.30 | ₹22.65 | ₹22.83 | 2,058 |
| 2026-01-09 | ₹24.49 | ₹24.80 | ₹22.60 | ₹24.47 | 684 |
| 2026-01-08 | ₹25.20 | ₹25.20 | ₹23.49 | ₹24.61 | 5,774 |
| 2026-01-07 | ₹25.25 | ₹25.25 | ₹23.35 | ₹24.77 | 802 |
| 2026-01-06 | ₹25.40 | ₹25.40 | ₹23.11 | ₹24.38 | 1,030 |
| 2026-01-05 | ₹22.65 | ₹26.00 | ₹22.65 | ₹24.94 | 1,819 |
| 2026-01-02 | ₹22.05 | ₹24.80 | ₹22.05 | ₹23.10 | 1,227 |
| 2026-01-01 | ₹24.90 | ₹24.90 | ₹23.00 | ₹24.01 | 681 |
Shree Steel Wire Ropes Share Price Performance Analysis (Jan 2008 - May 2026)
SSWRL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.00%
₹24.01 → ₹21.85
Year to Date
Price Volatility
8.06%
Low Volatility
Year to Date
Average Daily Volume
1,789
Year to Date Average
BSE Exchange
Shree Steel Wire Ropes Share Price History – Frequently Asked Questions
Common questions about SSWRL historical data and records. For live price, key ratios and fundamentals, see Shree Steel Wire Ropes share price today.
What is the all-time high share price of Shree Steel Wire Ropes (SSWRL)?
The all-time high share price of Shree Steel Wire Ropes was ₹50.8 recorded on May 08, 2024 on the BSE exchange.
What is the all-time low share price of Shree Steel Wire Ropes (SSWRL)?
The all-time low share price of Shree Steel Wire Ropes was ₹3.64 recorded on May 21, 2012 on the BSE exchange.
How can I download SSWRL historical share price data?
You can download Shree Steel 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 SSWRL shares?
The highest trading volume day for Shree Steel Wire Ropes was 307,670 shares traded on December 07, 2023 on the BSE exchange, with share price at ₹42.23.