Wires & Fabriks (SA) share price history

BSE: 507817Textiles & ApparelsSmall Cap

Wires & Fabriks (SA) Ltd. · Face value ₹10 · Listed Feb 1986

₹149.75₹0.25 (0.17%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹150.00.

29 Oct: open ₹149.50, high ₹150.00, low ₹149.50

52-week range of traded prices to 29 Oct 2026

₹118.75Low, 29 Jul 2026₹220.00High, 11 Nov 2025

Under BSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹46 Cr3,486th largest listed
P/E: 151.70
P/B: 0.90
Dividend yield: 0.07%
ROE: 0.6%
ROCE: 5.0%
Debt to equity: 2.08
Volume, BSE: 2

Wires & Fabriks (SA) share price by year, month and day

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

Wires & Fabriks (SA)'s share price is on record from 2 Jan 2007, when it closed at ₹70.50, to 29 Oct 2026. Its highest close was ₹268.75 on 10 Sep 2024 and its lowest ₹37.10 on 6 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	149.75	−13.6%	179.00	118.90	181.00	185.00	118.75	24,861
2025	173.25	−21.3%	262.80	163.80	209.10	272.95	158.00	50,775
2024	220.00	+57.1%	268.75	138.00	140.00	271.70	131.10	4,27,796
2023	140.00	−6.5%	219.50	127.50	154.40	234.40	126.30	2,45,411
2022	149.70	+49.7%	161.70	78.35	97.00	172.90	75.90	1,85,346
2021	100.00	+78.6%	111.85	47.00	55.10	120.20	46.00	1,64,001
2020	56.00	+23.2%	72.70	40.15	47.70	72.70	39.30	45,328
2019	45.45	−51.7%	98.00	43.30	94.50	98.00	43.05	42,991
2018	94.05	−26.5%	144.40	76.00	121.60	150.15	76.00	1,08,445
2017	128.00	+23.7%	159.80	96.55	95.00	160.10	92.60	1,53,387
2016	103.50	+3.5%	106.50	79.70	100.50	115.25	79.10	1,35,303
2015	100.00	+4.7%	130.10	87.60	105.00	142.60	82.00	2,87,202
2014	95.55	+101.4%	159.95	42.95	45.10	162.60	42.10	89,691
2013	47.45	−35.4%	77.05	42.10	75.95	78.95	42.10	1,33,963
2012	73.45	−13.6%	95.75	61.95	89.25	97.90	61.90	28,354
2011	85.00	−25.5%	123.50	85.00	123.95	128.75	81.00	81,574
2010	114.10	+18.8%	140.90	95.00	92.50	148.40	90.10	8,94,884
2009	96.05	+90.6%	107.00	37.10	48.00	109.80	37.10	3,16,067
2008	50.40	−38.0%	144.60	43.50	81.00	157.90	43.50	3,37,945
2007	81.25	–	82.00	51.15	70.00	89.90	46.10	7,10,809

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	149.75	−10.1%	166.65	166.65	149.50	111
Sep 2026	166.65	+9.8%	151.70	173.00	151.70	918
Aug 2026	151.75	+23.9%	122.70	159.70	120.50	3,526
Jul 2026	122.50	−14.3%	142.90	146.90	118.75	6,749
Jun 2026	142.90	−7.1%	146.20	153.75	132.00	939
May 2026	153.85	+0.6%	160.00	171.90	146.25	238
Apr 2026	152.95	+18.9%	128.05	162.00	125.05	2,052
Mar 2026	128.65	−13.6%	151.85	156.95	122.30	7,259
Feb 2026	148.85	−13.5%	172.00	173.80	147.25	848
Jan 2026	172.00	−0.7%	181.00	185.00	155.30	2,221
Dec 2025	173.25	+0.4%	163.90	184.50	161.70	1,475
Nov 2025	172.50	−14.5%	201.70	220.00	165.00	2,808
Oct 2025	201.70	−18.9%	247.90	247.90	195.60	2,163
Sep 2025	248.80	+4.1%	227.05	257.00	218.65	1,915
Aug 2025	239.00	+3.9%	237.00	264.00	216.70	2,397
Jul 2025	230.10	+21.1%	194.95	272.95	186.00	16,624
Jun 2025	189.95	−13.7%	229.95	229.95	176.50	4,461
May 2025	220.00	+27.9%	172.00	244.95	165.35	5,913
Apr 2025	172.00	−1.1%	173.00	181.65	165.00	609
Mar 2025	174.00	+4.8%	166.00	191.00	158.00	4,881
Feb 2025	166.00	−18.9%	212.50	212.50	166.00	4,437
Jan 2025	204.75	−6.9%	209.10	229.00	188.50	3,092
Dec 2024	220.00	+1.3%	223.75	241.90	210.05	4,666
Nov 2024	217.20	−1.7%	231.95	235.55	207.65	7,173
Oct 2024	221.00	−10.1%	245.80	255.00	203.00	8,980
Sep 2024	245.80	+15.4%	229.95	271.70	208.65	79,023
Aug 2024	213.05	+18.5%	173.55	213.05	164.00	16,207
Jul 2024	179.80	+12.2%	155.10	189.65	155.10	16,505
Jun 2024	160.30	−14.6%	178.35	178.35	152.60	20,005
May 2024	187.70	+15.0%	160.00	213.00	152.15	35,136
Apr 2024	163.25	+11.8%	148.95	176.80	141.00	17,716
Mar 2024	146.00	−22.0%	175.20	189.00	138.70	27,037
Feb 2024	187.15	+26.0%	140.25	251.95	131.10	1,75,231
Jan 2024	148.55	+6.1%	140.00	152.80	134.00	20,117
Dec 2023	140.00	−3.1%	151.30	151.30	126.30	13,145
Nov 2023	144.45	−2.3%	147.85	154.80	143.00	8,152
Oct 2023	147.85	−8.2%	161.00	161.00	138.05	29,473
Sep 2023	161.00	−2.1%	166.90	182.80	153.05	17,017
Aug 2023	164.40	+3.4%	164.95	175.65	146.65	20,602
Jul 2023	159.05	−11.6%	180.00	194.00	143.00	21,042
Jun 2023	180.00	+26.0%	143.85	234.40	133.05	76,026
May 2023	142.90	+3.2%	138.50	157.45	130.25	21,430
Apr 2023	138.50	−2.4%	147.00	149.00	131.10	3,092
Mar 2023	141.95	−1.8%	149.00	149.35	130.05	5,455
Feb 2023	144.50	+7.0%	137.80	152.70	127.50	10,942
Jan 2023	135.00	−9.8%	154.40	157.15	129.05	19,035
Dec 2022	149.70	+37.1%	113.85	172.90	107.55	50,290
Nov 2022	109.20	−4.6%	105.80	120.00	96.75	7,252
Oct 2022	114.45	+10.0%	98.80	122.45	97.05	5,891
Sep 2022	104.00	+11.8%	88.55	125.35	83.05	31,795
Aug 2022	93.00	+7.0%	90.00	94.85	85.25	9,534
Jul 2022	86.90	−4.5%	85.25	97.80	85.00	7,386
Jun 2022	91.00	+1.2%	92.35	94.60	79.30	6,984
May 2022	89.95	−9.1%	97.50	103.00	80.75	10,498
Apr 2022	99.00	+6.1%	97.40	104.10	86.35	12,302
Mar 2022	93.30	+12.1%	80.00	101.90	78.00	12,081
Feb 2022	83.20	−7.6%	85.10	96.50	75.90	8,519
Jan 2022	90.00	−10.0%	97.00	101.85	80.60	22,814
Dec 2021	100.00	+30.0%	78.50	120.20	61.00	46,299
Nov 2021	76.95	−3.2%	73.00	86.70	69.10	15,194
Oct 2021	79.50	+10.3%	72.40	84.00	67.05	13,175
Sep 2021	72.05	+14.2%	65.95	74.00	62.05	7,235
Aug 2021	63.10	−15.4%	77.50	80.75	61.55	14,967
Jul 2021	74.60	+20.2%	63.00	86.50	58.55	15,819
Jun 2021	62.05	−8.3%	71.00	74.95	61.40	20,163
May 2021	67.70	+21.9%	55.00	72.90	53.00	11,399
Apr 2021	55.55	+10.1%	52.00	65.00	46.00	12,282
Mar 2021	50.45	−23.3%	65.15	65.15	49.05	4,875
Feb 2021	65.75	−12.1%	71.20	74.50	65.75	631
Jan 2021	74.80	+33.6%	55.10	76.40	55.10	1,962
Dec 2020	56.00	+24.9%	44.00	64.50	43.50	8,266
Nov 2020	44.85	+3.7%	43.05	45.25	39.85	2,073
Oct 2020	43.25	−2.7%	46.20	49.20	42.90	1,680
Sep 2020	44.45	−18.6%	52.00	52.00	44.35	6,467
Aug 2020	54.60	+5.0%	51.95	57.35	46.10	11,416
Jul 2020	52.00	+14.2%	46.00	52.60	45.00	2,042
Jun 2020	45.55	−12.9%	54.90	66.00	45.30	7,229
May 2020	52.30	+11.3%	46.00	52.30	44.65	562
Apr 2020	47.00	−4.1%	46.55	48.75	39.30	1,944
Mar 2020	49.00	−21.3%	59.20	59.20	49.00	401
Feb 2020	62.30	−14.3%	69.10	69.10	62.30	428
Jan 2020	72.70	+60.0%	47.70	72.70	47.70	2,820
Dec 2019	45.45	−7.2%	46.95	49.15	43.05	2,706
Nov 2019	48.95	−15.0%	58.00	58.00	44.25	2,943
Oct 2019	57.60	−10.0%	66.90	66.90	57.30	4,442
Sep 2019	64.00	−12.4%	74.00	76.60	61.30	7,709
Aug 2019	73.05	+1.5%	74.45	75.60	68.40	25
Jul 2019	72.00	+1.1%	68.10	72.70	59.05	2,249
Jun 2019	71.25	−8.7%	78.00	81.00	66.55	2,480
May 2019	78.00	+10.8%	70.40	78.00	64.60	1,511
Apr 2019	70.40	−2.6%	69.95	75.00	68.75	1,054
Mar 2019	72.25	−15.9%	82.00	86.00	70.80	5,513
Feb 2019	85.90	−0.9%	82.50	86.00	75.00	2,367
Jan 2019	86.70	−7.8%	94.50	98.00	76.35	9,992
Dec 2018	94.05	−3.7%	95.00	114.30	89.20	9,748
Nov 2018	97.65	+23.0%	79.10	97.65	76.00	3,027
Oct 2018	79.40	−4.5%	83.50	87.85	79.10	1,620
Sep 2018	83.10	−16.9%	104.90	104.95	83.10	3,238
Aug 2018	100.00	−10.7%	117.60	125.85	90.20	1,904
Jul 2018	112.00	−1.3%	113.50	129.85	108.05	21,906
Jun 2018	113.50	+23.3%	96.40	119.65	91.50	12,831
May 2018	92.05	−9.8%	98.90	106.05	90.00	7,989
Apr 2018	102.00	−1.9%	106.00	113.00	102.00	9,162
Mar 2018	104.00	−9.4%	114.75	120.00	95.05	9,286
Feb 2018	114.75	−8.9%	132.30	137.90	110.10	4,823
Jan 2018	126.00	−1.6%	121.60	150.15	118.00	22,911
Dec 2017	128.00	+4.9%	120.00	129.80	108.35	13,023
Nov 2017	122.00	−3.0%	120.00	125.90	107.05	11,071
Oct 2017	125.80	+23.1%	101.05	125.80	101.05	5,868
Sep 2017	102.20	−7.1%	113.00	119.95	100.15	8,027
Aug 2017	110.00	+2.1%	112.95	120.75	99.20	13,022
Jul 2017	107.70	+6.8%	105.75	122.30	105.75	7,115
Jun 2017	100.85	−21.1%	119.00	127.90	100.00	8,810
May 2017	127.75	−4.7%	140.90	160.10	127.75	29,787
Apr 2017	134.00	+19.8%	114.95	148.90	109.40	15,943
Mar 2017	111.85	+10.7%	105.30	129.45	102.90	25,543
Feb 2017	101.00	−0.5%	102.00	105.90	95.90	11,647
Jan 2017	101.50	−1.9%	95.00	111.00	92.60	3,531
Dec 2016	103.50	+4.5%	94.30	111.95	90.10	2,593
Nov 2016	99.00	−0.1%	100.00	115.25	92.05	19,216
Oct 2016	99.10	+10.7%	92.75	107.85	85.10	29,957
Sep 2016	89.55	+6.9%	83.00	106.75	82.05	24,675
Aug 2016	83.80	−6.1%	91.70	96.50	82.00	11,960
Jul 2016	89.25	−0.8%	87.30	96.90	86.00	10,489
Jun 2016	90.00	+2.3%	85.10	99.70	85.10	10,409
May 2016	88.00	−6.0%	91.50	95.00	86.20	6,060
Apr 2016	93.65	−4.4%	93.15	100.80	88.70	5,168
Mar 2016	98.00	−3.0%	96.00	102.40	88.00	2,005
Feb 2016	101.00	+12.2%	93.95	101.95	79.10	1,068
Jan 2016	90.00	−10.0%	100.50	104.00	87.60	11,703
Dec 2015	100.00	+6.2%	98.80	108.00	92.00	3,013
Nov 2015	94.15	−5.9%	100.00	104.30	90.00	4,187
Oct 2015	100.00	+5.7%	102.80	111.90	95.30	5,103
Sep 2015	94.65	−1.4%	96.50	110.80	87.10	9,509
Aug 2015	96.00	−17.2%	112.10	129.00	95.70	21,842
Jul 2015	116.00	+9.4%	117.50	137.30	106.20	15,134
Jun 2015	106.00	−3.6%	99.50	124.50	82.00	23,622
May 2015	109.95	+15.7%	83.00	127.50	83.00	23,842
Apr 2015	95.00	+2.2%	93.30	109.90	91.00	9,010
Mar 2015	92.95	−6.1%	109.95	117.00	88.20	1,23,992
Feb 2015	99.00	−16.9%	125.00	128.70	99.00	6,271
Jan 2015	119.20	+24.8%	105.00	142.60	84.55	41,677
Dec 2014	95.55	−9.2%	114.90	125.00	91.25	2,487
Nov 2014	105.25	+14.4%	92.00	125.40	82.80	6,440
Oct 2014	92.00	−5.7%	88.00	107.25	80.25	2,020
Sep 2014	97.55	−6.2%	103.00	129.80	92.40	5,706
Aug 2014	104.00	−15.2%	117.00	117.95	90.10	3,281
Jul 2014	122.60	−16.1%	153.25	162.60	122.05	9,422
Jun 2014	146.05	+56.0%	90.15	149.25	85.15	27,746
May 2014	93.60	+19.3%	82.30	107.10	78.45	10,043
Apr 2014	78.45	+61.8%	46.30	85.05	46.30	16,268
Mar 2014	48.50	+6.1%	47.00	48.50	42.10	3,491
Feb 2014	45.70	−6.1%	46.50	52.00	45.30	1,894
Jan 2014	48.65	+2.5%	45.10	52.00	45.10	893
Dec 2013	47.45	−3.2%	51.45	51.45	42.10	1,203
Nov 2013	49.00	−14.8%	54.65	54.65	49.00	18
Oct 2013	57.50	+6.5%	54.75	57.50	50.45	55,140
Sep 2013	54.00	−8.6%	57.00	57.00	51.35	560
Aug 2013	59.10	0.0%	56.20	59.10	56.20	198
Jul 2013	59.10	−16.6%	70.90	70.90	59.10	57,038
Jun 2013	70.90	+3.5%	68.40	70.90	68.40	3
May 2013	68.50	−0.6%	65.50	68.70	65.50	31
Apr 2013	68.90	+22.4%	59.00	70.00	52.40	7,627
Mar 2013	56.30	−10.6%	62.00	62.00	56.10	1,059
Feb 2013	63.00	−14.9%	73.75	75.00	61.00	2,381
Jan 2013	74.00	+0.7%	75.95	78.95	69.85	8,705
Dec 2012	73.45	+10.4%	69.00	76.10	69.00	2,026
Nov 2012	66.55	−5.4%	70.00	73.80	61.90	1,576
Oct 2012	70.35	−9.5%	78.00	78.00	70.10	3,510
Sep 2012	77.75	+0.3%	75.00	79.40	68.50	4,285
Aug 2012	77.50	+10.7%	70.05	79.00	70.05	5,270
Jul 2012	70.00	−14.6%	82.00	89.25	69.85	1,781
Jun 2012	82.00	+0.9%	82.00	92.40	80.00	1,826
May 2012	81.30	−5.5%	83.00	84.00	80.00	480
Apr 2012	86.00	+4.9%	80.00	89.25	80.00	1,194
Mar 2012	82.00	−5.7%	88.00	96.95	82.00	4,022
Feb 2012	87.00	−3.3%	90.00	97.90	87.00	1,436
Jan 2012	90.00	+5.9%	89.25	91.00	85.00	948
Dec 2011	85.00	−17.2%	97.60	98.50	85.00	1,063
Nov 2011	102.70	+3.5%	104.15	104.15	94.25	1,909
Oct 2011	99.20	−7.0%	101.40	104.00	85.65	1,349
Sep 2011	106.65	+4.6%	101.00	108.35	96.00	5,645
Aug 2011	101.95	0.0%	103.00	107.40	98.00	5,993
Jul 2011	102.00	+0.9%	90.00	111.25	90.00	4,520
Jun 2011	101.05	+7.5%	91.00	110.45	85.00	18,345
May 2011	94.00	−16.9%	96.05	125.00	82.00	4,111
Apr 2011	113.15	+24.3%	91.00	121.00	89.00	4,558
Mar 2011	91.00	−8.1%	98.05	104.90	81.00	12,348
Feb 2011	99.00	−7.7%	107.00	117.00	82.60	18,627
Jan 2011	107.25	−6.0%	123.95	128.75	95.40	3,106
Dec 2010	114.10	−9.4%	127.90	134.00	99.05	23,897
Nov 2010	126.00	−0.6%	122.00	139.45	115.85	1,82,219
Oct 2010	126.80	−0.7%	125.00	135.00	115.00	75,960
Sep 2010	127.75	+6.2%	125.95	133.95	119.25	51,567
Aug 2010	120.25	−2.3%	123.30	133.00	118.95	1,29,918
Jul 2010	123.10	+14.4%	116.75	147.70	112.00	97,095
Jun 2010	107.60	−10.0%	113.75	122.50	107.60	37,090
May 2010	119.50	−1.3%	119.00	125.80	108.10	1,17,831
Apr 2010	121.10	−14.1%	143.05	143.05	105.00	23,181
Mar 2010	140.90	+26.9%	110.00	148.40	90.10	1,06,785
Feb 2010	111.00	+0.9%	102.50	118.75	100.35	22,697
Jan 2010	110.00	+14.5%	92.50	121.00	92.50	26,644
Dec 2009	96.05	−6.0%	102.90	103.60	85.00	25,019
Nov 2009	102.20	+9.7%	88.60	109.80	88.05	64,922
Oct 2009	93.15	+39.0%	70.00	105.40	65.25	45,315
Sep 2009	67.00	+2.1%	67.90	72.55	64.00	9,345
Aug 2009	65.60	+9.3%	62.00	67.40	57.50	6,219
Jul 2009	60.00	−8.1%	62.55	67.00	59.20	2,448
Jun 2009	65.30	+40.3%	48.85	65.30	48.85	6,688
May 2009	46.55	+14.2%	38.75	46.55	38.75	2,864
Apr 2009	40.75	−3.0%	41.00	45.00	40.70	388
Mar 2009	42.00	−2.6%	42.90	43.50	37.10	43,996
Feb 2009	43.10	−3.7%	44.55	46.25	42.35	65,234
Jan 2009	44.75	−11.2%	48.00	50.50	41.00	43,629
Dec 2008	50.40	+2.9%	47.00	50.60	45.00	2,925
Nov 2008	49.00	+6.5%	46.95	54.00	44.50	2,257
Oct 2008	46.00	−12.0%	54.75	54.75	43.50	2,583
Sep 2008	52.30	−3.1%	56.50	58.05	51.35	2,040
Aug 2008	54.00	−0.6%	57.00	58.45	51.55	1,672
Jul 2008	54.35	−5.4%	54.60	58.00	50.15	2,462
Jun 2008	57.45	−3.9%	59.00	67.25	56.25	2,802
May 2008	59.80	−12.1%	66.00	67.90	56.10	2,804
Apr 2008	68.00	+19.1%	62.80	69.00	60.55	2,710
Mar 2008	57.10	−15.4%	68.00	72.00	48.45	59,068
Feb 2008	67.50	−11.2%	75.00	92.10	67.50	32,816
Jan 2008	76.00	−6.5%	81.00	157.90	75.75	2,23,806
Dec 2007	81.25	+12.5%	74.00	89.90	69.00	45,599
Nov 2007	72.20	+28.9%	56.00	85.00	52.45	61,286
Oct 2007	56.00	−11.7%	64.00	64.70	46.10	26,514
Sep 2007	63.45	+8.3%	58.85	81.45	49.50	1,65,317
Aug 2007	58.60	−8.6%	60.60	64.55	56.10	25,488
Jul 2007	64.10	+5.7%	60.00	64.75	57.00	21,028
Jun 2007	60.65	+4.6%	56.20	65.00	48.10	51,038
May 2007	58.00	+3.1%	58.70	71.00	55.10	20,786
Apr 2007	56.25	−8.3%	67.00	68.00	56.25	9,964
Mar 2007	61.35	−10.4%	57.00	74.30	57.00	1,38,368
Feb 2007	68.50	−5.6%	72.50	75.00	63.05	34,853
Jan 2007	72.60	–	70.00	82.75	68.80	1,10,568

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	149.50	150.00	149.50	149.75	–	2
14 Oct 2026	150.00	150.00	150.00	150.00	150.00	1
12 Oct 2026	157.50	157.50	150.00	150.00	–	56
9 Oct 2026	159.00	159.00	154.40	154.40	–	50
7 Oct 2026	162.35	162.35	162.35	162.35	162.35	1
1 Oct 2026	166.65	166.65	166.65	166.65	166.65	1
30 Sep 2026	166.50	166.95	166.50	166.65	–	12
29 Sep 2026	167.00	167.00	167.00	167.00	167.00	1
25 Sep 2026	173.00	173.00	169.00	169.00	–	4
21 Sep 2026	170.00	170.00	166.00	166.00	–	66
16 Sep 2026	162.00	162.80	162.00	162.80	–	10
9 Sep 2026	162.00	162.00	162.00	162.00	162.00	3
4 Sep 2026	165.00	165.00	157.00	162.00	–	54
3 Sep 2026	165.00	165.00	160.00	165.00	164.96	355
2 Sep 2026	151.70	159.30	151.70	159.20	158.81	413
31 Aug 2026	159.70	159.70	151.75	151.75	152.57	211
28 Aug 2026	159.70	159.70	152.10	159.70	157.73	591
27 Aug 2026	152.00	152.10	151.50	152.10	152.08	836
26 Aug 2026	138.00	144.90	138.00	144.90	144.88	616
25 Aug 2026	138.00	144.45	137.75	138.00	–	64
21 Aug 2026	135.15	145.00	135.15	145.00	141.77	103
19 Aug 2026	138.50	138.50	138.50	138.50	138.50	2

Prices in ₹ per share as traded, not adjusted.