Bombay Wire Ropes share price history

BSE: 504648Industrial ProductsSmall Cap

Bombay Wire Ropes Ltd. · Face value ₹1 · Listed Dec 1984

₹41.00₹0.20 (0.49%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹40.80.

29 Oct: open ₹42.60, high ₹42.60, low ₹40.80

52-week range of traded prices to 29 Oct 2026

₹32.42Low, 21 Oct 2026₹62.30High, 29 Oct 2025

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹22 Cr3,969th largest listed
P/E: 7.56
P/B: 2.83
Dividend yield: Nonein the last 12 months
ROE: 37.3%
ROCE: −9.1%
Debt to equity: 0.00
Volume, BSE: 1,426

Bombay Wire Ropes share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Bombay Wire Ropes' share price is on record from 22 Apr 2020, when it closed at ₹1.50, to 29 Oct 2026. Its highest close was ₹100.20 on 17 Jan 2022 and its lowest ₹1.50 on 22 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	41.00	−24.1%	54.00	35.00	54.00	58.50	32.42	1,70,971
2025	54.00	−15.4%	68.94	45.51	63.80	74.50	44.65	2,70,835
2024	63.80	+88.0%	89.60	34.01	35.95	93.99	32.57	11,61,360
2023	33.94	+4.8%	38.80	17.98	31.30	38.85	17.26	8,69,696
2022	32.40	−45.2%	100.20	27.95	62.05	105.20	26.65	6,14,269
2021	59.10	+3,027.0%	74.40	1.98	1.98	74.40	1.98	67,901
2020	1.89	–	1.89	1.50	1.50	1.89	1.50	5,215

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 22 Apr 2020. The 2020 close is its last trade, on 17 Sep 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	41.00	+0.2%	41.00	42.60	32.42	13,464
Sep 2026	40.90	−7.0%	43.16	46.90	40.00	17,132
Aug 2026	44.00	−4.4%	51.99	51.99	41.16	33,334
Jul 2026	46.01	−10.2%	50.00	53.99	45.10	6,883
Jun 2026	51.25	+6.8%	48.00	54.00	45.80	9,284
May 2026	48.00	−2.0%	49.00	58.50	45.46	13,815
Apr 2026	49.00	+26.7%	45.99	55.00	38.35	22,719
Mar 2026	38.67	−21.9%	48.56	50.19	35.56	23,836
Feb 2026	49.50	+3.3%	47.42	57.48	43.65	16,872
Jan 2026	47.90	−11.3%	54.00	55.00	43.01	13,632
Dec 2025	54.00	+4.0%	50.86	56.00	44.65	14,929
Nov 2025	51.90	−9.6%	58.40	58.40	48.55	12,237
Oct 2025	57.40	+4.6%	54.63	62.30	48.20	16,744
Sep 2025	54.90	−3.4%	54.10	62.99	50.26	22,079
Aug 2025	56.85	+0.3%	56.78	64.99	51.55	30,798
Jul 2025	56.68	−14.8%	69.40	74.50	54.00	71,680
Jun 2025	66.52	−0.1%	66.25	71.70	60.03	19,922
May 2025	66.56	+4.2%	61.15	68.99	54.00	9,622
Apr 2025	63.90	+10.1%	67.88	67.88	52.30	16,309
Mar 2025	58.03	+10.2%	53.97	70.00	51.10	29,998
Feb 2025	52.65	−8.2%	58.35	70.00	50.56	11,051
Jan 2025	57.34	−10.1%	63.80	67.89	57.00	15,466
Dec 2024	63.80	−10.0%	74.00	79.95	61.00	61,482
Nov 2024	70.88	+15.9%	61.18	73.53	56.60	1,04,612
Oct 2024	61.18	−2.6%	60.76	84.65	57.64	1,88,594
Sep 2024	62.83	−12.1%	73.64	75.50	61.21	28,350
Aug 2024	71.50	−8.0%	79.24	82.56	70.00	44,110
Jul 2024	77.69	+5.2%	75.25	83.00	70.29	61,634
Jun 2024	73.88	−17.5%	93.40	93.99	69.01	66,156
May 2024	89.60	+69.3%	51.87	89.75	51.00	90,727
Apr 2024	52.92	+30.0%	40.72	57.30	40.00	59,600
Mar 2024	40.72	−21.4%	50.75	50.75	40.06	1,01,394
Feb 2024	51.78	−29.3%	76.91	84.78	51.78	72,837
Jan 2024	73.25	+115.8%	35.95	73.25	32.57	2,81,864
Dec 2023	33.94	−3.8%	36.70	37.99	32.01	69,412
Nov 2023	35.29	+16.6%	31.49	37.99	28.12	78,112
Oct 2023	30.26	−15.6%	36.57	38.85	30.26	48,415
Sep 2023	35.86	+22.5%	29.80	35.86	28.06	82,007
Aug 2023	29.28	+25.8%	24.40	29.28	21.60	1,09,254
Jul 2023	23.28	−10.6%	27.30	28.10	22.61	35,274
Jun 2023	26.05	+2.1%	26.25	28.00	22.66	42,674
May 2023	25.52	−11.4%	27.37	29.97	23.40	93,807
Apr 2023	28.81	+53.2%	18.30	35.25	18.04	83,006
Mar 2023	18.81	−14.5%	22.20	22.20	17.26	45,471
Feb 2023	22.00	−7.9%	23.30	24.75	20.70	35,501
Jan 2023	23.90	−26.2%	31.30	34.70	23.50	1,46,763
Dec 2022	32.40	+0.8%	32.25	37.95	29.10	42,465
Nov 2022	32.15	−6.8%	32.85	38.90	29.15	1,67,493
Oct 2022	34.50	−3.5%	31.05	49.80	26.65	1,25,370
Sep 2022	35.75	−9.9%	40.90	45.35	31.15	42,542
Aug 2022	39.70	+0.6%	35.75	54.95	35.75	40,508
Jul 2022	39.45	−7.9%	44.00	49.20	34.50	42,391
Jun 2022	42.85	−21.2%	57.00	57.00	40.65	18,645
May 2022	54.40	−6.0%	60.65	60.70	48.45	6,247
Apr 2022	57.85	−10.4%	63.65	67.70	55.00	22,168
Mar 2022	64.60	+15.4%	58.70	79.50	53.25	37,777
Feb 2022	56.00	−11.6%	60.20	80.35	54.35	23,647
Jan 2022	63.35	+7.2%	62.05	105.20	56.15	45,016
Dec 2021	59.10	+46.1%	38.45	59.10	31.40	17,993
Nov 2021	40.45	−33.4%	57.70	57.70	40.45	830
Oct 2021	60.70	−18.4%	70.70	70.70	60.70	400
Sep 2021	74.40	+175.5%	28.35	74.40	28.35	8,785
Aug 2021	27.01	+177.0%	10.23	27.01	10.23	11,640
Jul 2021	9.75	+155.2%	4.01	9.75	4.01	26,331
Jun 2021	3.82	+26.9%	3.16	3.82	3.16	235
May 2021	3.01	+38.7%	2.27	3.01	2.27	287
Mar 2021	2.17	+4.8%	2.17	2.17	2.17	400
Feb 2021	2.07	+4.5%	2.07	2.07	2.07	500
Jan 2021	1.98	+4.8%	1.98	1.98	1.98	500
Sep 2020	1.89	+5.0%	1.89	1.89	1.89	100
Aug 2020	1.80	+9.8%	1.72	1.80	1.72	3,000
Jul 2020	1.64	+4.5%	1.64	1.64	1.64	2,100
May 2020	1.57	+4.7%	1.57	1.57	1.57	10
Apr 2020	1.50	–	1.50	1.50	1.50	5

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	42.60	42.60	40.80	41.00	41.00	1,426
28 Oct 2026	36.70	41.87	36.70	40.80	39.71	228
27 Oct 2026	38.60	40.45	35.15	35.87	37.03	933
26 Oct 2026	34.65	41.00	34.65	41.00	39.85	1,074
23 Oct 2026	34.83	35.00	34.83	35.00	34.98	131
22 Oct 2026	33.60	38.00	33.55	35.00	–	58
21 Oct 2026	35.15	37.85	32.42	37.85	36.53	346
19 Oct 2026	36.99	37.00	36.80	36.80	36.98	1,670
16 Oct 2026	37.49	37.49	36.74	37.08	37.49	303
15 Oct 2026	39.79	39.79	37.00	37.49	37.69	208
14 Oct 2026	37.29	37.29	37.29	37.29	37.29	106
13 Oct 2026	39.79	39.79	37.29	37.29	38.08	275
12 Oct 2026	35.50	39.85	34.21	38.88	35.03	532
9 Oct 2026	36.15	36.15	34.05	35.21	35.88	340
8 Oct 2026	36.90	36.90	35.35	36.00	36.11	818
7 Oct 2026	38.12	38.25	37.90	38.25	38.09	2,410
6 Oct 2026	39.44	41.50	37.90	37.90	40.20	327
5 Oct 2026	38.80	40.01	38.60	39.05	39.86	2,028
1 Oct 2026	41.00	41.00	41.00	41.00	41.00	251
30 Sep 2026	40.06	41.00	40.06	40.90	40.21	194
29 Sep 2026	40.58	40.58	40.06	40.06	–	37
28 Sep 2026	41.90	41.90	40.50	41.39	–	90

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bombay Wire Ropes bonus and split history

Ex-date	Event	Price factor	What happened
9 Aug 2016	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.