Stock listing
BSE:SSWRL Shree Steel Wire Ropes Limited Share Price
Follow Shree Steel Wire Ropes Limited into a list and get an email when it puts out news.
Share price · BSE:SSWRL
₹23.62 INR -0.84 (-3.4%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹23.24 – ₹24.00 INRNov 3, 2026
- Volume
- 683 sharesNov 3, 2026
- 52-week range
- ₹16.60 – ₹43.16 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹45,031 INRMedian day 1,089 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:SSWRL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹23.62 | -0.84 | -3.4% | ₹23.35 | ₹24.00 | ₹23.24 | 683 | |
| ₹24.46 | +1.01 | +4.3% | ₹24.49 | ₹24.49 | ₹22.30 | 437 | |
| ₹23.45 | +1.03 | +4.6% | ₹23.50 | ₹23.54 | ₹23.45 | 2,830 | |
| ₹22.42 | +1.06 | +5.0% | ₹22.40 | ₹22.42 | ₹22.00 | 1,564 | |
| ₹21.36 | -0.29 | -1.3% | ₹21.55 | ₹22.70 | ₹20.57 | 776 | |
| ₹21.65 | +1.00 | +4.8% | ₹20.65 | ₹21.65 | ₹20.50 | 256 | |
| ₹20.65 | -1.03 | -4.8% | ₹22.75 | ₹22.75 | ₹20.65 | 67 | |
| ₹21.68 | +0.78 | +3.7% | ₹19.90 | ₹21.90 | ₹19.86 | 259 | |
| ₹20.90 | -0.91 | -4.2% | ₹21.71 | ₹22.88 | ₹20.75 | 1,054 | |
| ₹21.81 | -1.14 | -5.0% | ₹23.40 | ₹23.94 | ₹21.81 | 243 | |
| ₹22.95 | +1.08 | +4.9% | ₹22.94 | ₹22.95 | ₹22.78 | 512 | |
| ₹21.87 | +1.04 | +5.0% | ₹19.86 | ₹21.87 | ₹19.86 | 4,139 | |
| ₹20.83 | -0.53 | -2.5% | ₹21.36 | ₹21.51 | ₹20.75 | 1,406 | |
| ₹21.36 | -0.66 | -3.0% | ₹22.10 | ₹22.10 | ₹21.06 | 480 | |
| ₹22.02 | -0.38 | -1.7% | ₹22.40 | ₹23.50 | ₹21.74 | 6,536 | |
| ₹22.40 | -0.16 | -0.7% | ₹23.01 | ₹23.01 | ₹21.61 | 339 | |
| ₹22.56 | -0.90 | -3.8% | ₹23.46 | ₹23.46 | ₹22.56 | 2,003 | |
| ₹23.46 | -0.01 | 0.0% | ₹23.46 | ₹23.46 | ₹22.55 | 1,003 | |
| ₹23.47 | -1.21 | -4.9% | ₹24.50 | ₹24.50 | ₹23.45 | 1,652 | |
| ₹24.68 | +1.17 | +5.0% | ₹23.51 | ₹24.68 | ₹23.51 | 1,800 | |
| ₹23.51 | +0.01 | 0.0% | ₹23.50 | ₹23.51 | ₹23.50 | 124 | |
| ₹23.50 | -0.55 | -2.3% | ₹24.05 | ₹24.05 | ₹23.25 | 534 | |
| ₹24.05 | -0.94 | -3.8% | ₹24.99 | ₹24.99 | ₹23.95 | 956 | |
| ₹24.99 | -0.88 | -3.4% | ₹25.87 | ₹25.87 | ₹24.99 | 564 | |
| ₹25.87 | +0.92 | +3.7% | ₹26.19 | ₹26.19 | ₹25.87 | 446 | |
| ₹24.95 | +0.35 | +1.4% | ₹24.30 | ₹25.00 | ₹24.30 | 493 | |
| ₹24.60 | +0.98 | +4.1% | ₹24.75 | ₹24.75 | ₹24.60 | 140 | |
| ₹23.62 | -1.23 | -4.9% | ₹23.80 | ₹25.00 | ₹23.62 | 3,061 | |
| ₹24.85 | -0.13 | -0.5% | ₹23.80 | ₹25.00 | ₹23.80 | 450 | |
| ₹24.98 | -0.02 | -0.1% | ₹23.75 | ₹24.99 | ₹23.75 | 135 | |
| ₹25.00 | +0.01 | 0.0% | ₹23.80 | ₹25.00 | ₹23.80 | 156 | |
| ₹24.99 | +0.62 | +2.5% | ₹23.85 | ₹25.00 | ₹23.85 | 855 | |
| ₹24.37 | -1.22 | -4.8% | ₹25.90 | ₹25.90 | ₹24.37 | 37 | |
| ₹25.59 | -0.29 | -1.1% | ₹25.86 | ₹25.86 | ₹25.38 | 3,779 | |
| ₹25.88 | +0.57 | +2.3% | ₹24.05 | ₹25.88 | ₹24.05 | 1,938 | |
| ₹25.31 | +0.14 | +0.6% | ₹25.74 | ₹25.74 | ₹25.31 | 283 | |
| ₹25.17 | -0.62 | -2.4% | ₹25.30 | ₹25.30 | ₹24.99 | 2,118 | |
| ₹25.79 | +0.94 | +3.8% | ₹23.80 | ₹25.94 | ₹23.80 | 976 | |
| ₹24.85 | -0.05 | -0.2% | ₹23.80 | ₹24.85 | ₹23.80 | 1,123 | |
| ₹24.90 | +0.48 | +2.0% | ₹25.45 | ₹25.45 | ₹24.05 | 1,214 | |
| ₹24.42 | -1.28 | -5.0% | ₹25.69 | ₹25.69 | ₹24.42 | 821 | |
| ₹25.70 | +0.93 | +3.8% | ₹23.54 | ₹25.89 | ₹23.54 | 9,431 | |
| ₹24.77 | -1.23 | -4.7% | ₹24.77 | ₹26.84 | ₹24.77 | 3,197 | |
| ₹26.00 | -0.50 | -1.9% | ₹25.31 | ₹26.00 | ₹25.30 | 458 | |
| ₹26.50 | +0.35 | +1.3% | ₹26.95 | ₹27.00 | ₹26.50 | 1,684 | |
| ₹26.15 | -1.35 | -4.9% | ₹26.20 | ₹26.20 | ₹26.15 | 1,603 | |
| ₹27.50 | +0.37 | +1.4% | ₹28.48 | ₹28.48 | ₹27.40 | 466 | |
| ₹27.13 | +1.28 | +5.0% | ₹27.13 | ₹27.13 | ₹26.95 | 2,108 | |
| ₹25.85 | +1.21 | +4.9% | ₹25.84 | ₹25.87 | ₹25.84 | 1,809 | |
| ₹24.64 | -1.29 | -5.0% | ₹25.49 | ₹25.49 | ₹24.64 | 3,440 | |
| ₹25.93 | +1.23 | +5.0% | ₹23.50 | ₹25.93 | ₹23.50 | 4,087 | |
| ₹24.70 | -1.29 | -5.0% | ₹25.56 | ₹25.56 | ₹24.70 | 5,399 | |
| ₹25.99 | -0.01 | 0.0% | ₹26.00 | ₹26.00 | ₹25.00 | 385 | |
| ₹26.00 | -0.90 | -3.3% | ₹27.80 | ₹27.80 | ₹26.00 | 178 | |
| ₹26.90 | -1.41 | -5.0% | ₹27.75 | ₹27.75 | ₹26.90 | 2,102 | |
| ₹28.31 | -1.49 | -5.0% | ₹28.31 | ₹29.00 | ₹28.31 | 2,031 | |
| ₹29.80 | +1.40 | +4.9% | ₹27.00 | ₹29.80 | ₹26.98 | 4,036 | |
| ₹28.40 | -0.10 | -0.4% | ₹28.40 | ₹28.40 | ₹28.40 | 107 | |
| ₹28.50 | -1.50 | -5.0% | ₹30.98 | ₹30.98 | ₹28.50 | 1,328 | |
| ₹30.00 | +1.30 | +4.5% | ₹28.70 | ₹30.00 | ₹27.27 | 2,201 | |
| ₹28.70 | -1.29 | -4.3% | ₹28.70 | ₹28.75 | ₹28.70 | 1,315 | |
| ₹29.99 | +0.49 | +1.7% | ₹30.00 | ₹30.30 | ₹29.60 | 3,582 | |
| ₹29.50 | -1.50 | -4.8% | ₹30.98 | ₹30.98 | ₹29.45 | 4,336 | |
| ₹31.00 | -0.59 | -1.9% | ₹30.02 | ₹31.00 | ₹30.02 | 8,344 |
- Ticker
- BSE:SSWRL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹22.40 (-0.7%) on Oct 12, 2026
Shree Steel Wire Ropes Limited Press Release Aug 27 2026
Aug 27, 2026
Closed ₹26.15 (-4.9%) on Aug 27, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Aug 27, 2026
Closed ₹26.15 (-4.9%) on Aug 27, 2026
Closure Of Book For The Purpose Of AGM
Aug 27, 2026
Closed ₹26.15 (-4.9%) on Aug 27, 2026
Reg. 34 (1) Annual Report.
Aug 27, 2026
Closed ₹26.15 (-4.9%) on Aug 27, 2026
Shree Steel Wire Ropes Limited Press Release Jul 23 2026
Jul 23, 2026
Closed ₹31.83 (-5.0%) on Jul 23, 2026
Shree Steel Wire Ropes Limited Press Release Jul 14 2026
Jul 14, 2026
Closed ₹39.16 (+10.0%) on Jul 15, 2026
Announcement under Regulation 30 (LODR)-Change in Management
Jul 14, 2026
Closed ₹39.16 (+10.0%) on Jul 15, 2026
Shree Steel Wire Ropes Limited Press Release Jul 13 2026
Jul 13, 2026
Closed ₹35.60 (+9.9%) on Jul 14, 2026
Result For The Half Yearly Ended 30.06.2026
Jul 13, 2026
Closed ₹35.60 (+9.9%) on Jul 14, 2026
Shree Steel Wire Ropes Limited on 6ix
- News releases
- 40 in the last 12 months · 102 in all · newest Oct 12, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shree Steel Wire Ropes Limited.