Wires and Fabriks (S.A.) Limited (WIREFABR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 02:35PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 166.00 | 166.00 | 160.30 | 165.00 | 165.00 | 290 |
| 02 May 2024 | 160.00 | 170.80 | 158.00 | 162.30 | 162.30 | 2,075 |
| 30 Apr 2024 | 168.00 | 176.80 | 161.00 | 163.25 | 163.25 | 2,073 |
| 29 Apr 2024 | 168.80 | 170.00 | 159.05 | 162.80 | 162.80 | 888 |
| 26 Apr 2024 | 159.90 | 169.00 | 153.10 | 165.45 | 165.45 | 621 |
| 25 Apr 2024 | 159.90 | 159.90 | 155.00 | 156.90 | 156.90 | 374 |
| 24 Apr 2024 | 157.05 | 158.00 | 153.00 | 154.90 | 154.90 | 595 |
| 23 Apr 2024 | 154.50 | 157.95 | 154.50 | 157.05 | 157.05 | 180 |
| 22 Apr 2024 | 155.00 | 161.95 | 155.00 | 161.95 | 161.95 | 374 |
| 19 Apr 2024 | 154.65 | 163.00 | 154.65 | 160.00 | 160.00 | 970 |
| 18 Apr 2024 | 150.60 | 155.00 | 150.60 | 154.65 | 154.65 | 410 |
| 16 Apr 2024 | 162.00 | 164.00 | 153.00 | 157.45 | 157.45 | 712 |
| 15 Apr 2024 | 153.05 | 162.80 | 149.00 | 162.80 | 162.80 | 1,943 |
| 12 Apr 2024 | 167.50 | 167.50 | 157.50 | 163.85 | 163.85 | 718 |
| 10 Apr 2024 | 156.00 | 160.75 | 150.20 | 157.00 | 157.00 | 527 |
| 09 Apr 2024 | 151.55 | 162.90 | 151.55 | 162.90 | 162.90 | 581 |
| 08 Apr 2024 | 159.50 | 159.50 | 159.00 | 159.00 | 159.00 | 228 |
| 05 Apr 2024 | 164.00 | 164.00 | 159.00 | 159.00 | 159.00 | 537 |
| 04 Apr 2024 | 160.00 | 163.55 | 159.90 | 162.90 | 162.90 | 926 |
| 03 Apr 2024 | 153.00 | 155.85 | 149.00 | 155.85 | 155.85 | 2,100 |
| 02 Apr 2024 | 146.05 | 148.45 | 146.05 | 148.45 | 148.45 | 254 |
| 01 Apr 2024 | 148.95 | 153.30 | 141.00 | 141.40 | 141.40 | 2,705 |
| 28 Mar 2024 | 143.75 | 150.80 | 143.75 | 146.00 | 146.00 | 116 |
| 27 Mar 2024 | 147.35 | 149.85 | 143.00 | 147.90 | 147.90 | 790 |
| 26 Mar 2024 | 147.35 | 147.35 | 142.30 | 146.70 | 146.70 | 953 |
| 22 Mar 2024 | 142.65 | 146.25 | 139.20 | 146.20 | 146.20 | 497 |
| 21 Mar 2024 | 142.50 | 146.75 | 141.20 | 143.15 | 143.15 | 444 |
| 20 Mar 2024 | 144.25 | 149.30 | 141.20 | 142.70 | 142.70 | 855 |
| 19 Mar 2024 | 150.80 | 150.80 | 143.60 | 144.60 | 144.60 | 763 |
| 18 Mar 2024 | 146.85 | 151.00 | 146.85 | 151.00 | 151.00 | 172 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 140.10 | 149.90 | 138.70 | 144.15 | 144.15 | 823 |
| 13 Mar 2024 | 150.30 | 158.80 | 146.00 | 146.00 | 146.00 | 488 |
| 12 Mar 2024 | 155.00 | 158.00 | 150.00 | 153.35 | 153.35 | 1,512 |
| 11 Mar 2024 | 161.00 | 161.00 | 151.55 | 154.25 | 154.25 | 783 |
| 07 Mar 2024 | 157.35 | 162.80 | 153.00 | 156.95 | 156.95 | 2,480 |
| 06 Mar 2024 | 155.10 | 162.70 | 152.30 | 157.35 | 157.35 | 2,048 |
| 05 Mar 2024 | 167.80 | 167.80 | 159.70 | 159.70 | 159.70 | 3,850 |
| 04 Mar 2024 | 177.50 | 179.70 | 168.10 | 168.10 | 168.10 | 1,798 |
| 01 Mar 2024 | 175.20 | 189.00 | 172.10 | 176.70 | 176.70 | 6,494 |
| 29 Feb 2024 | 193.00 | 193.05 | 187.15 | 187.15 | 187.15 | 5,941 |
| 28 Feb 2024 | 232.50 | 232.90 | 207.90 | 207.90 | 207.90 | 11,955 |
| 27 Feb 2024 | 230.00 | 251.95 | 222.60 | 231.00 | 231.00 | 64,342 |
| 26 Feb 2024 | 200.00 | 214.95 | 185.00 | 214.95 | 214.95 | 63,786 |
| 23 Feb 2024 | 153.90 | 179.15 | 153.20 | 179.15 | 179.15 | 10,914 |
| 22 Feb 2024 | 154.40 | 154.40 | 149.00 | 149.30 | 149.30 | 214 |
| 21 Feb 2024 | 145.15 | 161.95 | 145.15 | 152.00 | 152.00 | 972 |
| 20 Feb 2024 | 148.05 | 155.50 | 148.05 | 150.05 | 150.05 | 1,250 |
| 19 Feb 2024 | 148.50 | 157.00 | 148.50 | 156.30 | 156.30 | 678 |
| 16 Feb 2024 | 153.00 | 153.00 | 148.25 | 149.40 | 149.40 | 818 |
| 15 Feb 2024 | 163.00 | 163.00 | 144.30 | 152.95 | 152.95 | 231 |
| 14 Feb 2024 | 154.85 | 154.85 | 150.95 | 152.00 | 152.00 | 249 |
| 13 Feb 2024 | 145.00 | 155.00 | 145.00 | 145.45 | 145.45 | 1,711 |
| 12 Feb 2024 | 163.75 | 163.75 | 131.10 | 152.35 | 152.35 | 2,688 |
| 09 Feb 2024 | 150.50 | 153.85 | 150.30 | 152.20 | 152.20 | 1,360 |
| 08 Feb 2024 | 155.50 | 155.50 | 148.05 | 154.00 | 154.00 | 878 |
| 07 Feb 2024 | 155.00 | 161.90 | 147.10 | 152.45 | 152.45 | 631 |
| 06 Feb 2024 | 150.00 | 155.95 | 150.00 | 154.45 | 154.45 | 2,084 |
| 05 Feb 2024 | 155.50 | 155.50 | 149.00 | 151.85 | 151.85 | 1,232 |
| 02 Feb 2024 | 158.00 | 158.00 | 145.00 | 149.00 | 149.00 | 1,116 |
| 01 Feb 2024 | 140.25 | 149.95 | 140.25 | 148.85 | 148.85 | 2,181 |
| 31 Jan 2024 | 140.50 | 148.55 | 140.50 | 148.55 | 148.55 | 452 |
| 30 Jan 2024 | 148.50 | 148.95 | 142.10 | 143.00 | 143.00 | 254 |
| 29 Jan 2024 | 149.10 | 149.10 | 142.25 | 148.45 | 148.45 | 491 |
| 25 Jan 2024 | 148.85 | 148.85 | 143.00 | 147.95 | 147.95 | 1,830 |
| 24 Jan 2024 | 139.00 | 144.45 | 139.00 | 143.00 | 143.00 | 605 |
| 23 Jan 2024 | 149.55 | 149.55 | 134.00 | 138.00 | 138.00 | 2,167 |
| 19 Jan 2024 | 149.85 | 149.85 | 144.05 | 144.05 | 144.05 | 51 |
| 18 Jan 2024 | 148.95 | 148.95 | 145.40 | 145.80 | 145.80 | 61 |
| 17 Jan 2024 | 150.70 | 150.70 | 141.55 | 146.00 | 146.00 | 692 |
| 16 Jan 2024 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | 73 |
| 15 Jan 2024 | 148.95 | 151.00 | 144.40 | 150.00 | 150.00 | 543 |
| 12 Jan 2024 | 149.85 | 149.85 | 146.00 | 146.00 | 146.00 | 2,068 |
| 11 Jan 2024 | 152.20 | 152.50 | 144.60 | 145.50 | 145.50 | 597 |
| 10 Jan 2024 | 148.85 | 152.80 | 140.70 | 152.00 | 152.00 | 1,672 |
| 09 Jan 2024 | 147.00 | 147.00 | 144.00 | 144.45 | 144.45 | 445 |
| 08 Jan 2024 | 144.30 | 146.90 | 144.30 | 145.65 | 145.65 | 1,137 |
| 05 Jan 2024 | 144.90 | 144.95 | 141.45 | 144.95 | 144.95 | 423 |
| 04 Jan 2024 | 146.10 | 147.00 | 140.00 | 144.95 | 144.95 | 237 |
| 03 Jan 2024 | 150.00 | 150.00 | 141.75 | 146.00 | 146.00 | 762 |
| 02 Jan 2024 | 146.55 | 146.55 | 141.05 | 144.00 | 144.00 | 165 |
| 01 Jan 2024 | 140.00 | 147.95 | 139.90 | 141.60 | 141.60 | 939 |
| 29 Dec 2023 | 137.15 | 144.70 | 137.10 | 140.00 | 140.00 | 330 |
| 28 Dec 2023 | 140.95 | 144.85 | 139.25 | 144.25 | 144.25 | 174 |
| 27 Dec 2023 | 145.00 | 145.00 | 140.30 | 143.80 | 143.80 | 310 |
| 26 Dec 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 50 |
| 22 Dec 2023 | 145.00 | 145.00 | 136.30 | 144.65 | 144.65 | 946 |
| 21 Dec 2023 | 137.25 | 148.95 | 135.40 | 144.00 | 144.00 | 318 |
| 20 Dec 2023 | 144.00 | 144.00 | 133.00 | 138.00 | 138.00 | 1,997 |
| 19 Dec 2023 | 134.25 | 143.80 | 126.30 | 135.10 | 135.10 | 1,933 |
| 18 Dec 2023 | 143.85 | 143.85 | 132.60 | 137.70 | 137.70 | 2,321 |
| 15 Dec 2023 | 135.10 | 144.95 | 135.10 | 143.00 | 143.00 | 578 |
| 14 Dec 2023 | 144.90 | 146.90 | 134.15 | 139.65 | 139.65 | 783 |
| 13 Dec 2023 | 140.00 | 140.50 | 134.05 | 134.15 | 134.15 | 749 |
| 12 Dec 2023 | 147.55 | 147.55 | 139.10 | 140.00 | 140.00 | 321 |
| 11 Dec 2023 | 143.00 | 147.55 | 142.00 | 142.45 | 142.45 | 660 |
| 08 Dec 2023 | 143.00 | 143.00 | 141.05 | 142.20 | 142.20 | 50 |
| 07 Dec 2023 | 140.25 | 146.70 | 140.25 | 143.00 | 143.00 | 335 |
| 06 Dec 2023 | 145.20 | 145.20 | 143.00 | 143.10 | 143.10 | 594 |
| 05 Dec 2023 | 150.50 | 150.50 | 144.00 | 148.95 | 148.95 | 388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.