BSE · SSWRL · stock
Shree Steel Wire Ropes Limited (SSWRL) stock price history
Every BSE trading session of Shree Steel Wire Ropes Limited from Jul 4, 2003 to Sep 28, 2026: 5,755 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.
SSWRL adjusted close, 2003 to 2026
- ₹47.86
- All time high, 2024
- ₹43.16
- 52 week high, ₹16.60 low
- 5,755
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
SSWRL key facts
- Shree Steel Wire Ropes Limited (SSWRL) closed at ₹25.87 on Sep 28, 2026 on BSE.
- SSWRL's all time high close is ₹47.86, set on May 7, 2024; its all time low close is ₹2.59 on Sep 16, 2003.
- SSWRL's 52 week range is ₹16.60 to ₹43.16.
- SSWRL returned -0.5% over the year to Sep 28, 2026 and +2.3% over five years.
- Over ten years SSWRL returned +90%, +6.6% a year compounded.
- SSWRL's deepest drawdown was -79.4% from Jan 22, 2008 to Jun 25, 2012.
- DataCedar holds 5,755 daily sessions of SSWRL history from Jul 4, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SSWRL price chart, 2003 to 2026
SSWRL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +32.9% |
| 6 months | +34.9% |
| Year to date | +7.8% |
| 1 year | -0.5% |
| 3 years | -30.3% |
| 5 years | +2.3% |
| 10 years | +90.2% |
| Since Jul 4, 2003 | +347.1% |
| Compound annual growth, 23.2 years | +6.7% |
SSWRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹47.86 on May 7, 2024
- All time low close
- ₹2.59 on Sep 16, 2003
- 52 week high
- ₹43.16 on Jul 17, 2026
- 52 week low
- ₹16.60 on Mar 13, 2026
- Deepest drawdown
- -79.4% from Jan 22, 2008 to Jun 25, 2012, recovered Jan 18, 2017
- Best single session
- +75.7% on May 31, 2007
- Worst single session
- -26.6% on Jul 10, 2006
- Volatility, 1 year annualised
- 68.6%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2003
- 4.5×
- Best calendar year
- 2007, +137%
- Worst calendar year
- 2008, -51%
SSWRL 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. 2003 starts on Jul 4, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹24.90 | ₹43.16 | ₹16.60 | ₹25.87 | +5.5% | 625.8K | 184 |
| 2025 | ₹38.61 | ₹43.00 | ₹23.05 | ₹24.51 | -37.8% | 470.9K | 248 |
| 2024 | ₹37.40 | ₹50.80 | ₹34.20 | ₹39.40 | +6.8% | 1.5M | 245 |
| 2023 | ₹26.00 | ₹48.04 | ₹25.68 | ₹36.90 | +35.9% | 1.5M | 245 |
| 2022 | ₹25.00 | ₹34.90 | ₹18.10 | ₹27.15 | +11.3% | 1M | 248 |
| 2021 | ₹24.50 | ₹35.00 | ₹19.05 | ₹24.40 | +2.5% | 1.6M | 248 |
| 2020 | ₹13.90 | ₹27.50 | ₹9.74 | ₹23.80 | +71.2% | 439K | 251 |
| 2019 | ₹13.35 | ₹16.01 | ₹9.73 | ₹13.90 | -1.1% | 94.8K | 242 |
| 2018 | ₹22.25 | ₹23.40 | ₹10.61 | ₹14.05 | -40.0% | 110.2K | 246 |
| 2017 | ₹14.96 | ₹24.48 | ₹13.10 | ₹23.40 | +64.2% | 393.2K | 248 |
| 2016 | ₹14.70 | ₹17.52 | ₹10.50 | ₹14.25 | +1.7% | 133K | 246 |
| 2015 | ₹9.49 | ₹15.98 | ₹8.55 | ₹14.01 | +47.6% | 142.5K | 246 |
| 2014 | ₹6.49 | ₹14.18 | ₹5.12 | ₹9.49 | +46.2% | 119.3K | 244 |
| 2013 | ₹7.18 | ₹7.18 | ₹6.49 | ₹6.49 | -9.6% | 52 | 248 |
| 2012 | ₹5.80 | ₹7.55 | ₹3.64 | ₹7.18 | +23.8% | 85.6K | 245 |
| 2011 | ₹10.00 | ₹11.05 | ₹5.24 | ₹5.80 | -44.8% | 25.1K | 246 |
| 2010 | ₹12.20 | ₹12.81 | ₹6.09 | ₹10.50 | -9.6% | 285K | 250 |
| 2009 | ₹7.80 | ₹11.62 | ₹3.85 | ₹11.62 | +42.8% | 110.1K | 243 |
| 2008 | ₹17.35 | ₹18.80 | ₹6.97 | ₹8.14 | -50.9% | 239.9K | 246 |
| 2007 | ₹7.00 | ₹16.57 | ₹5.71 | ₹16.57 | +136.7% | 1.1M | 248 |
| 2006 | ₹6.14 | ₹13.93 | ₹4.53 | ₹7.00 | +19.5% | 73.5K | 247 |
| 2005 | ₹4.29 | ₹16.17 | ₹3.29 | ₹5.86 | +32.3% | 329.7K | 250 |
| 2004 | ₹5.27 | ₹8.19 | ₹2.86 | ₹4.43 | -32.6% | 20.8K | 262 |
| 2003 | ₹5.79 | ₹9.00 | ₹2.59 | ₹6.57 | n/a | 8.7K | 129 |
SSWRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹25.87 | -0.5% |
| August 2026 | ₹26.00 | -17.7% |
| July 2026 | ₹31.59 | +62.4% |
| June 2026 | ₹19.45 | -18.1% |
| May 2026 | ₹23.75 | +17.4% |
| April 2026 | ₹20.23 | +9.1% |
| March 2026 | ₹18.55 | -4.4% |
| February 2026 | ₹19.40 | -2.8% |
| January 2026 | ₹19.95 | -18.6% |
| December 2025 | ₹24.51 | -4.0% |
| November 2025 | ₹25.53 | -11.7% |
| October 2025 | ₹28.90 | +8.0% |
About the SSWRL data
Daily bars. 5,755 sessions from Jul 4, 2003 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 28, 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 Jul 4, 2003, 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/SSWRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SSPRL Silverstorm Parks and Resorts Limited
- SSRETAIL SS Retail Limited
- SSTL Safa Systems & Technologies Limited
- SSWL Steel Strips Wheels Limited
- STAL Storage Technologies and Automation Limited
- STALLION Stallion India Fluorochemicals Limited
- STANBIK Stanbik Agro Limited
- STANCAP Standard Capital Markets Limited
Common questions
SSWRL share price history
