Shree Steel Wire Ropes share price history

BSE: 513488Industrial ProductsSmall Cap

Shree Steel Wire Ropes Ltd. · Face value ₹10 · Listed Feb 1994

₹22.42₹1.06 (4.96%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹21.36.

29 Oct: open ₹22.40, high ₹22.42, low ₹22.00

52-week range of traded prices to 29 Oct 2026

₹16.60Low, 13 Mar 2026₹43.16High, 17 Jul 2026

Market cap: ₹7.42 Cr4,880th largest listed
P/E: Lossover the last 12 months
P/B: 0.58
Dividend yield: Nonein the last 12 months
ROE: −1.5%
ROCE: −3.3%
Debt to equity: 0.00
Volume, BSE: 1,564

Shree Steel Wire Ropes share price by year, month and day

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

Shree Steel Wire Ropes' share price is on record from 31 May 2007, when it closed at ₹12.30, to 29 Oct 2026. Its highest close was ₹47.86 on 7 May 2024 and its lowest ₹3.70 on 25 Jun 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.42	−8.5%	41.11	17.00	24.90	43.16	16.60	6,52,590
2025	24.51	−37.8%	39.90	24.00	38.61	43.00	23.05	4,71,485
2024	39.40	+6.8%	47.86	36.14	37.40	50.80	34.20	15,29,175
2023	36.90	+35.9%	43.20	26.35	26.00	48.04	25.68	15,45,371
2022	27.15	+11.3%	33.50	21.00	25.00	34.90	18.10	10,37,963
2021	24.40	+2.5%	32.80	20.85	24.50	35.00	19.05	16,04,948
2020	23.80	+71.2%	26.45	9.74	13.21	27.50	9.74	4,39,355
2019	13.90	−1.1%	16.01	9.77	13.35	16.01	9.73	95,172
2018	14.05	−40.0%	23.00	10.90	22.25	23.40	10.61	1,10,921
2017	23.40	+64.2%	23.50	13.75	14.96	24.48	13.10	3,93,186
2016	14.25	+1.7%	17.52	10.50	14.70	17.52	10.50	1,33,033
2015	14.01	+47.6%	15.22	8.56	9.96	15.98	8.55	1,43,769
2014	9.49	+46.2%	13.59	5.12	6.17	14.18	5.12	1,19,187
2013	6.49	−9.6%	7.18	6.49	7.18	7.18	6.49	52
2012	7.18	+23.8%	7.55	3.70	5.52	7.55	3.64	85,743
2011	5.80	−44.8%	10.55	5.24	10.00	11.05	5.24	26,091
2010	10.50	−9.6%	12.20	6.21	12.20	12.81	6.09	2,41,882
2009	11.62	+42.8%	11.62	3.85	7.80	11.62	3.85	76,440
2008	8.14	−50.9%	18.00	7.00	17.35	18.80	6.97	1,96,326
2007	16.57	–	16.57	5.94	12.30	16.57	5.71	3,03,955

₹ 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. 2014 is from its first session, 29 Jan 2014. 2013 is from its first session, 4 Feb 2013. 2012 is from its first session, 19 Jan 2012. 2007 is from its first session, 31 May 2007. The close is the year's last trade for 2013 (7 Mar 2013), 2012 (18 Dec 2012) and 2011 (4 Nov 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.42	−6.8%	24.05	24.68	19.86	24,747
Sep 2026	24.05	−7.5%	24.77	26.84	23.54	32,173
Aug 2026	26.00	−17.7%	30.02	31.00	23.50	50,999
Jul 2026	31.59	+62.4%	20.99	43.16	18.49	3,16,695
Jun 2026	19.45	−18.1%	20.95	23.00	17.55	43,387
May 2026	23.75	+17.4%	21.49	25.00	19.01	27,255
Apr 2026	20.23	+9.1%	19.80	22.14	17.02	36,696
Mar 2026	18.55	−4.4%	19.02	22.09	16.60	44,673
Feb 2026	19.40	−2.8%	23.90	23.90	18.00	44,232
Jan 2026	19.95	−18.6%	24.90	26.00	18.85	31,733
Dec 2025	24.51	−4.0%	27.89	27.99	23.05	29,827
Nov 2025	25.53	−11.7%	29.10	32.53	24.75	31,350
Oct 2025	28.90	+8.0%	27.45	32.40	24.75	51,061
Sep 2025	26.77	−1.9%	28.80	32.50	25.28	44,554
Aug 2025	27.30	−6.2%	30.80	32.97	26.01	25,311
Jul 2025	29.10	−5.3%	33.09	34.99	28.10	69,865
Jun 2025	30.72	−6.3%	29.00	34.59	28.16	14,973
May 2025	32.78	+8.9%	30.11	35.49	28.02	16,780
Apr 2025	30.11	+0.4%	30.00	35.40	28.02	14,011
Mar 2025	30.00	−13.0%	37.14	38.40	27.30	1,44,783
Feb 2025	34.50	−12.7%	40.00	40.00	32.51	13,382
Jan 2025	39.50	+0.3%	38.61	43.00	35.05	15,588
Dec 2024	39.40	−3.8%	42.44	44.30	36.00	68,226
Nov 2024	40.97	+0.3%	41.50	45.84	38.00	67,313
Oct 2024	40.84	−2.0%	43.00	44.70	36.66	91,858
Sep 2024	41.69	+10.5%	38.25	44.70	35.00	72,080
Aug 2024	37.72	+1.2%	37.52	40.89	34.20	77,064
Jul 2024	37.29	−4.2%	38.15	41.50	36.00	74,949
Jun 2024	38.93	−0.8%	40.90	42.00	36.10	84,794
May 2024	39.23	−1.4%	39.80	50.80	37.01	3,93,429
Apr 2024	39.80	+4.8%	38.80	43.00	36.00	83,271
Mar 2024	37.97	−0.4%	39.70	47.99	34.26	1,38,288
Feb 2024	38.11	−3.5%	41.00	43.20	37.30	1,06,385
Jan 2024	39.50	+7.0%	37.40	47.70	36.45	2,71,518
Dec 2023	36.90	+9.1%	35.05	48.04	32.81	5,14,927
Nov 2023	33.81	−3.9%	36.50	39.00	32.10	67,882
Oct 2023	35.17	−5.6%	37.25	39.45	33.10	34,571
Sep 2023	37.27	+10.8%	33.50	43.89	33.21	1,39,892
Aug 2023	33.65	+4.7%	32.95	37.50	29.50	1,26,951
Jul 2023	32.15	−7.9%	35.20	35.60	30.60	83,591
Jun 2023	34.90	+4.5%	34.90	42.69	32.00	1,31,819
May 2023	33.40	+11.4%	30.00	46.40	28.20	2,23,967
Apr 2023	29.99	+7.3%	27.00	30.44	26.35	28,197
Mar 2023	27.94	−2.3%	29.85	30.50	25.68	42,060
Feb 2023	28.60	+0.4%	29.60	33.80	27.00	1,13,224
Jan 2023	28.50	+5.0%	26.00	32.00	26.00	38,290
Dec 2022	27.15	−3.6%	27.15	29.00	24.00	48,505
Nov 2022	28.15	+18.3%	24.10	33.00	23.05	2,81,688
Oct 2022	23.80	+2.6%	24.25	25.50	20.10	20,102
Sep 2022	23.20	+1.8%	23.80	28.90	22.25	97,525
Aug 2022	22.80	−4.2%	24.00	24.45	21.65	22,741
Jul 2022	23.80	+9.9%	23.60	25.00	21.60	37,766
Jun 2022	21.65	−6.1%	23.60	25.60	18.10	54,152
May 2022	23.05	−2.3%	24.40	26.00	20.50	61,100
Apr 2022	23.60	+2.2%	23.00	28.80	21.70	76,882
Mar 2022	23.10	−5.3%	23.55	27.90	22.05	69,396
Feb 2022	24.40	−11.4%	27.50	29.95	22.50	49,892
Jan 2022	27.55	+12.9%	25.00	34.90	24.05	2,18,214
Dec 2021	24.40	+1.7%	23.00	25.75	21.05	45,967
Nov 2021	24.00	+2.6%	24.40	28.55	20.25	61,515
Oct 2021	23.40	−9.7%	26.00	27.65	23.00	52,096
Sep 2021	25.90	+1.2%	25.85	28.70	22.00	1,08,725
Aug 2021	25.60	−22.0%	32.95	34.70	23.35	1,82,229
Jul 2021	32.80	+48.4%	22.95	35.00	22.60	4,12,451
Jun 2021	22.10	−8.9%	24.45	25.50	19.80	2,01,785
May 2021	24.25	+5.4%	23.00	31.70	19.05	2,16,792
Apr 2021	23.00	+2.4%	23.35	26.10	20.70	44,882
Mar 2021	22.45	+4.7%	23.00	23.60	19.55	56,668
Feb 2021	21.45	−6.1%	22.75	24.20	20.40	76,084
Jan 2021	22.85	−4.0%	24.50	25.00	22.40	1,45,754
Dec 2020	23.80	+19.0%	18.50	27.50	18.50	1,85,891
Nov 2020	20.00	+17.3%	17.05	22.25	16.25	33,964
Oct 2020	17.05	−10.0%	19.70	20.00	16.20	18,859
Sep 2020	18.95	+7.4%	18.70	20.35	16.00	23,293
Aug 2020	17.65	−0.3%	18.40	19.50	15.55	33,410
Jul 2020	17.70	+17.2%	15.85	19.60	15.85	60,943
Jun 2020	15.10	+25.8%	12.05	16.80	12.05	13,361
May 2020	12.00	−5.1%	12.05	13.28	12.00	9,154
Apr 2020	12.65	−20.9%	16.30	16.60	12.65	7,638
Mar 2020	16.00	−16.6%	18.90	18.90	15.85	9,136
Feb 2020	19.19	+97.0%	10.22	19.58	10.22	41,304
Jan 2020	9.74	−29.9%	13.21	13.21	9.74	2,402
Dec 2019	13.90	+3.6%	14.05	15.40	13.90	396
Nov 2019	13.42	+19.8%	11.00	14.16	10.64	17,069
Oct 2019	11.20	+8.9%	10.79	11.20	9.73	5,541
Sep 2019	10.28	−14.1%	11.38	11.38	10.28	863
Aug 2019	11.97	−5.0%	12.60	12.60	11.97	50
Jul 2019	12.60	+5.0%	11.40	12.60	10.83	30,145
Jun 2019	12.00	+0.8%	11.90	12.00	11.90	220
May 2019	11.90	−25.7%	15.25	15.25	11.90	2,130
Apr 2019	16.01	+40.3%	11.98	16.01	11.98	146
Mar 2019	11.41	−1.6%	11.05	12.78	10.50	17,559
Feb 2019	11.60	−2.1%	11.65	12.88	10.53	18,553
Jan 2019	11.85	−15.7%	13.35	13.51	11.65	2,500
Dec 2018	14.05	+0.4%	13.30	15.61	12.81	16,968
Nov 2018	14.00	+6.7%	12.76	15.84	12.76	6,213
Oct 2018	13.12	−7.0%	13.40	14.50	12.50	5,869
Sep 2018	14.10	−11.9%	16.00	16.35	13.50	7,977
Aug 2018	16.01	+20.9%	12.58	17.69	10.61	15,104
Jul 2018	13.24	−5.4%	14.70	14.70	13.24	2,309
Jun 2018	14.00	−1.1%	13.60	14.17	12.50	8,255
May 2018	14.15	−5.7%	14.99	15.75	13.75	3,605
Apr 2018	15.00	−6.3%	15.45	18.10	15.00	2,580
Mar 2018	16.00	−17.9%	18.55	18.55	15.70	5,820
Feb 2018	19.50	+10.8%	18.45	20.45	16.50	12,845
Jan 2018	17.60	−24.8%	22.25	23.40	17.60	23,376
Dec 2017	23.40	+14.8%	20.39	23.75	19.85	28,233
Nov 2017	20.39	+38.7%	15.43	24.48	15.43	1,79,005
Oct 2017	14.70	−14.8%	16.40	16.40	14.55	3,249
Sep 2017	17.25	−7.8%	17.80	17.90	15.40	2,814
Aug 2017	18.70	+9.0%	18.00	18.70	17.00	2,386
Jul 2017	17.15	−3.4%	18.00	18.60	15.50	7,949
Jun 2017	17.75	+12.0%	16.00	18.45	16.00	3,721
May 2017	15.85	−8.9%	18.25	21.10	15.85	53,122
Apr 2017	17.40	−10.2%	20.30	21.30	15.10	32,664
Mar 2017	19.38	+40.9%	13.10	19.38	13.10	51,804
Feb 2017	13.75	−21.9%	18.45	18.45	13.15	10,904
Jan 2017	17.60	+23.5%	14.96	18.52	13.51	17,335
Dec 2016	14.25	+29.5%	10.99	14.29	10.50	1,570
Nov 2016	11.00	−26.5%	15.00	15.71	10.50	9,924
Oct 2016	14.97	+10.1%	12.92	16.54	12.35	7,024
Sep 2016	13.60	−18.4%	15.85	15.85	13.60	10,916
Jul 2016	16.66	+22.5%	13.10	16.66	13.00	4,813
Jun 2016	13.60	−17.1%	15.60	15.80	13.55	9,089
May 2016	16.41	−6.3%	16.65	16.65	13.00	5,580
Apr 2016	17.51	+17.3%	15.67	17.51	14.49	4,353
Mar 2016	14.93	+22.4%	11.59	15.86	11.02	27,193
Feb 2016	12.20	−30.4%	17.52	17.52	12.20	34,814
Jan 2016	17.52	+25.1%	14.70	17.52	14.70	17,757
Dec 2015	14.01	+7.7%	13.66	14.01	13.66	5,805
Nov 2015	13.01	+30.0%	10.51	13.01	10.51	9,423
Oct 2015	10.01	+14.3%	9.19	10.98	9.02	7,282
Sep 2015	8.76	−22.8%	10.79	10.79	8.65	3,341
Aug 2015	11.34	+6.2%	11.21	14.27	10.32	26,236
Jul 2015	10.68	−0.2%	10.70	11.23	10.67	891
Jun 2015	10.70	−9.7%	11.30	11.85	10.70	983
May 2015	11.85	−4.5%	12.00	14.50	11.40	11,933
Apr 2015	12.41	+38.2%	8.98	15.98	8.95	31,700
Mar 2015	8.98	−10.2%	10.40	10.40	8.55	9,881
Feb 2015	10.00	−4.3%	10.97	10.99	9.55	21,730
Jan 2015	10.45	+10.1%	9.96	13.97	9.96	14,564
Dec 2014	9.49	−26.7%	13.59	14.18	9.04	17,190
Nov 2014	12.95	+65.0%	8.24	13.11	7.51	48,623
Oct 2014	7.85	+4.5%	7.88	8.23	7.47	2,763
Sep 2014	7.51	+19.0%	6.37	7.51	6.31	4,065
Aug 2014	6.31	−3.1%	6.53	7.17	5.77	15,107
Jul 2014	6.51	+6.2%	6.25	7.17	5.12	17,663
Jun 2014	6.13	+4.4%	5.65	6.47	5.34	13,704
Apr 2014	5.87	−4.9%	6.17	6.17	5.87	2
Mar 2014	6.17	0.0%	6.17	6.17	6.17	50
Jan 2014	6.17	−4.9%	6.17	6.17	6.17	20
Mar 2013	6.49	−5.0%	6.49	6.49	6.49	25
Feb 2013	6.83	−4.9%	7.18	7.18	6.83	27
Dec 2012	7.18	−4.9%	7.18	7.18	7.18	25
Nov 2012	7.55	+12.9%	7.02	7.55	7.02	32
Oct 2012	6.69	+42.3%	4.93	6.69	4.69	6,343
Sep 2012	4.70	−4.7%	4.70	4.70	4.70	200
Aug 2012	4.93	+27.1%	4.07	4.93	4.07	2,032
Jun 2012	3.88	+4.6%	3.89	3.89	3.70	636
May 2012	3.71	−8.6%	3.87	4.25	3.64	4,806
Apr 2012	4.06	−10.6%	4.33	4.33	4.06	108
Mar 2012	4.54	−18.2%	5.82	5.82	4.54	64,561
Feb 2012	5.55	+0.5%	5.25	5.76	4.99	6,995
Jan 2012	5.52	−4.8%	5.52	5.52	5.52	5
Nov 2011	5.80	−4.4%	5.80	5.80	5.80	800
Sep 2011	6.07	−4.9%	6.07	6.07	6.07	70
Jul 2011	6.38	+10.0%	5.53	6.38	5.24	5,162
Jun 2011	5.80	−17.1%	7.00	7.00	5.80	2,484
May 2011	7.00	+14.8%	6.40	7.00	6.40	2,667
Apr 2011	6.10	+6.8%	5.70	6.74	5.70	3,370
Mar 2011	5.71	−1.6%	6.00	6.00	5.44	1,736
Feb 2011	5.80	−13.6%	6.38	6.40	5.80	330
Jan 2011	6.71	−36.1%	10.00	11.05	6.71	9,472
Dec 2010	10.50	+14.1%	8.75	10.50	8.75	60,934
Nov 2010	9.20	+17.5%	7.45	9.40	7.45	1,774
Oct 2010	7.83	−9.2%	8.90	10.20	7.66	20,590
Sep 2010	8.62	−1.9%	9.20	9.42	7.27	15,951
Aug 2010	8.79	+22.8%	7.00	9.27	6.90	18,780
Jul 2010	7.16	−6.0%	7.35	7.53	6.09	3,595
Jun 2010	7.62	−16.8%	8.72	10.72	7.62	10,808
May 2010	9.16	−12.8%	11.02	12.30	8.49	34,047
Apr 2010	10.50	+59.3%	6.91	10.50	6.77	25,336
Mar 2010	6.59	−0.9%	6.65	7.40	6.28	7,452
Feb 2010	6.65	−11.0%	7.47	8.60	6.65	4,982
Jan 2010	7.47	−35.7%	12.20	12.81	7.47	37,633
Dec 2009	11.62	+82.1%	6.07	11.62	5.64	37,681
Nov 2009	6.38	−1.1%	6.44	6.49	5.53	8,419
Oct 2009	6.45	+10.4%	5.78	6.45	4.84	9,173
Sep 2009	5.84	−39.2%	9.13	9.13	5.83	4,981
Aug 2009	9.60	+18.5%	8.08	9.76	8.08	1,254
Jul 2009	8.10	+4.5%	7.75	8.40	7.35	3,275
Jun 2009	7.75	+38.4%	5.88	7.87	5.75	4,637
May 2009	5.60	+21.0%	4.40	5.60	4.40	347
Apr 2009	4.63	+15.8%	4.20	4.63	4.19	1,686
Mar 2009	4.00	−6.3%	4.06	4.26	3.85	2,930
Feb 2009	4.27	−33.0%	6.06	6.65	4.27	1,282
Jan 2009	6.37	−21.7%	7.80	7.80	6.37	775
Dec 2008	8.14	−9.9%	8.58	9.00	8.14	385
Nov 2008	9.03	+3.2%	9.10	9.50	9.03	124
Oct 2008	8.75	+17.3%	7.83	8.75	7.83	398
Sep 2008	7.46	+4.9%	7.15	8.26	7.10	8,337
Aug 2008	7.11	−12.0%	8.00	8.00	6.97	13,574
Jul 2008	8.08	−16.4%	9.19	9.19	8.08	150
Jun 2008	9.67	−15.9%	11.50	11.50	9.67	491
May 2008	11.50	+42.5%	7.70	12.15	7.70	7,786
Apr 2008	8.07	−29.5%	12.00	12.00	8.07	2,224
Mar 2008	11.45	−10.5%	12.20	13.25	10.90	7,832
Feb 2008	12.80	−16.9%	14.65	18.10	12.80	13,200
Jan 2008	15.40	−7.1%	17.35	18.80	15.00	1,41,825
Dec 2007	16.57	+126.1%	7.69	16.57	7.60	42,909
Nov 2007	7.33	+17.3%	6.10	7.37	5.71	9,580
Oct 2007	6.25	−26.0%	8.87	9.60	6.19	22,856
Sep 2007	8.45	+13.6%	7.75	9.23	6.66	48,213
Aug 2007	7.44	+5.8%	7.88	8.34	6.14	26,938
Jul 2007	7.03	−11.0%	6.34	10.00	6.05	42,087
Jun 2007	7.90	−35.8%	14.76	14.76	7.02	1,09,202
May 2007	12.30	–	12.30	12.30	12.30	2,170

₹ 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	22.40	22.42	22.00	22.42	22.35	1,564
28 Oct 2026	21.55	22.70	20.57	21.36	20.71	776
27 Oct 2026	20.65	21.65	20.50	21.65	21.23	256
26 Oct 2026	22.75	22.75	20.65	20.65	–	67
23 Oct 2026	19.90	21.90	19.86	21.68	20.39	259
22 Oct 2026	21.71	22.88	20.75	20.90	21.66	1,054
21 Oct 2026	23.40	23.94	21.81	21.81	23.01	243
19 Oct 2026	22.94	22.95	22.78	22.95	22.91	512
16 Oct 2026	19.86	21.87	19.86	21.87	20.99	4,139
15 Oct 2026	21.36	21.51	20.75	20.83	20.90	1,406
14 Oct 2026	22.10	22.10	21.06	21.36	21.98	480
13 Oct 2026	22.40	23.50	21.74	22.02	22.05	6,536
12 Oct 2026	23.01	23.01	21.61	22.40	22.53	339
9 Oct 2026	23.46	23.46	22.56	22.56	23.16	2,003
8 Oct 2026	23.46	23.46	22.55	23.46	22.95	1,003
7 Oct 2026	24.50	24.50	23.45	23.47	23.48	1,652
6 Oct 2026	23.51	24.68	23.51	24.68	23.87	1,800
5 Oct 2026	23.50	23.51	23.50	23.51	23.50	124
1 Oct 2026	24.05	24.05	23.25	23.50	23.36	534
30 Sep 2026	24.99	24.99	23.95	24.05	24.74	956
29 Sep 2026	25.87	25.87	24.99	24.99	25.10	564
28 Sep 2026	26.19	26.19	25.87	25.87	25.98	446

Prices in ₹ per share as traded, not adjusted.