BSE · BOMBWIR · stock
Bombay Wire Ropes Limited (BOMBWIR) stock price history
Every BSE trading session of Bombay Wire Ropes Limited from Apr 22, 2020 to Sep 28, 2026: 1,594 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOMBWIR adjusted close, 2020 to 2026
- ₹100.20
- All time high, 2022
- ₹62.30
- 52 week high, ₹35.56 low
- 1,594
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BOMBWIR key facts
- Bombay Wire Ropes Limited (BOMBWIR) closed at ₹41.39 on Sep 28, 2026 on BSE.
- BOMBWIR's all time high close is ₹100.20, set on Jan 17, 2022; its all time low close is ₹1.50 on Apr 22, 2020.
- BOMBWIR's 52 week range is ₹35.56 to ₹62.30.
- BOMBWIR returned -21.9% over the year to Sep 28, 2026 and -29.1% over five years.
- Since Apr 22, 2020 BOMBWIR returned +2,659%, +67.5% a year compounded.
- BOMBWIR's deepest drawdown was -82.1% from Jan 17, 2022 to Mar 29, 2023.
- DataCedar holds 1,594 daily sessions of BOMBWIR history from Apr 22, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOMBWIR price chart, 2020 to 2026
BOMBWIR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -10.1% |
| 6 months | -7.9% |
| Year to date | -23.9% |
| 1 year | -21.9% |
| 3 years | +17.7% |
| 5 years | -29.1% |
| 10 years | n/a |
| Since Apr 22, 2020 | +2,659% |
| Compound annual growth, 6.4 years | +67.5% |
BOMBWIR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹100.20 on Jan 17, 2022
- All time low close
- ₹1.50 on Apr 22, 2020
- 52 week high
- ₹62.30 on Oct 29, 2025
- 52 week low
- ₹35.56 on Mar 23, 2026
- Deepest drawdown
- -82.1% from Jan 17, 2022 to Mar 29, 2023, not yet recovered
- Best single session
- +21.4% on Sep 29, 2021
- Worst single session
- -14.0% on Mar 30, 2026
- Volatility, 1 year annualised
- 65.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2020
- 27.6×
- Best calendar year
- 2021, +3,027%
- Worst calendar year
- 2022, -45%
BOMBWIR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Apr 22, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹54.00 | ₹58.50 | ₹35.56 | ₹41.39 | -23.4% | 155.4K | 184 |
| 2025 | ₹63.80 | ₹74.50 | ₹44.65 | ₹54.00 | -15.4% | 270.1K | 248 |
| 2024 | ₹35.95 | ₹93.99 | ₹32.57 | ₹63.80 | +88.0% | 1.1M | 245 |
| 2023 | ₹31.30 | ₹38.85 | ₹17.26 | ₹33.94 | +4.8% | 866.1K | 245 |
| 2022 | ₹62.05 | ₹105.20 | ₹26.65 | ₹32.40 | -45.2% | 613.8K | 248 |
| 2021 | ₹1.89 | ₹70.90 | ₹1.89 | ₹59.10 | +3,027% | 55.6K | 248 |
| 2020 | ₹1.50 | ₹1.89 | ₹1.50 | ₹1.89 | n/a | 3.1K | 176 |
BOMBWIR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹41.39 | -5.9% |
| August 2026 | ₹44.00 | -4.4% |
| July 2026 | ₹46.01 | -10.2% |
| June 2026 | ₹51.25 | +6.8% |
| May 2026 | ₹48.00 | -2.0% |
| April 2026 | ₹49.00 | +26.7% |
| March 2026 | ₹38.67 | -21.9% |
| February 2026 | ₹49.50 | +3.3% |
| January 2026 | ₹47.90 | -11.3% |
| December 2025 | ₹54.00 | +4.0% |
| November 2025 | ₹51.90 | -9.6% |
| October 2025 | ₹57.40 | +4.6% |
About the BOMBWIR data
Daily bars. 1,594 sessions from Apr 22, 2020 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BOMBWIR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
BOMBWIR share price history
