Advertisement
U.S. Markets open in 1 hr 3 mins
S&P Futures
5,869.75 +23.75 (+0.41%) Dow Futures
42,434.00 +113.00 (+0.27%) Nasdaq Futures
20,614.50 +115.75 (+0.56%) Russell 2000 Futures
2,231.00 +9.50 (+0.43%) Crude Oil
67.37 -4.41 (-6.14%) Gold
2,746.30 -8.30 (-0.30%)
Plaza Wires Limited (PLAZACABLE.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 77.80 | 79.66 | 77.53 | 78.48 | 78.48 | 62,256 |
| Oct 25, 2024 | 79.82 | 81.99 | 75.57 | 79.90 | 79.90 | 90,093 |
| Oct 24, 2024 | 80.70 | 81.66 | 79.50 | 79.82 | 79.82 | 29,489 |
| Oct 23, 2024 | 78.80 | 81.48 | 78.80 | 80.47 | 80.47 | 43,539 |
| Oct 22, 2024 | 82.00 | 82.41 | 79.81 | 80.07 | 80.07 | 77,259 |
| Oct 21, 2024 | 84.80 | 84.80 | 80.46 | 81.23 | 81.23 | 65,022 |
| Oct 18, 2024 | 85.90 | 86.00 | 82.91 | 84.06 | 84.06 | 96,846 |
| Oct 17, 2024 | 82.00 | 90.78 | 81.04 | 85.24 | 85.24 | 594,212 |
| Oct 16, 2024 | 82.00 | 82.17 | 80.00 | 80.70 | 80.70 | 50,649 |
| Oct 15, 2024 | 82.85 | 82.85 | 81.00 | 81.24 | 81.24 | 29,824 |
| Oct 14, 2024 | 82.50 | 83.00 | 81.90 | 82.30 | 82.30 | 28,053 |
| Oct 11, 2024 | 81.50 | 83.00 | 81.50 | 82.56 | 82.56 | 35,190 |
| Oct 10, 2024 | 83.00 | 83.29 | 81.90 | 82.19 | 82.19 | 23,179 |
| Oct 09, 2024 | 80.36 | 83.09 | 80.36 | 82.46 | 82.46 | 22,318 |
| Oct 08, 2024 | 80.00 | 82.21 | 75.25 | 81.96 | 81.96 | 73,007 |
| Oct 07, 2024 | 82.10 | 83.90 | 77.02 | 79.57 | 79.57 | 168,394 |
| Oct 04, 2024 | 82.89 | 82.89 | 81.00 | 82.50 | 82.50 | 68,183 |
| Oct 03, 2024 | 82.26 | 84.44 | 81.66 | 82.10 | 82.10 | 118,192 |
| Oct 01, 2024 | 85.29 | 85.29 | 84.03 | 84.66 | 84.66 | 36,395 |
| Sep 30, 2024 | 84.86 | 85.68 | 84.06 | 84.53 | 84.53 | 43,630 |
| Sep 27, 2024 | 84.60 | 86.00 | 84.50 | 84.86 | 84.86 | 57,302 |
| Sep 26, 2024 | 86.80 | 86.80 | 84.60 | 85.07 | 85.07 | 93,232 |
| Sep 25, 2024 | 85.29 | 87.21 | 84.60 | 85.81 | 85.81 | 38,898 |
| Sep 24, 2024 | 84.56 | 85.92 | 84.56 | 85.31 | 85.31 | 50,692 |
| Sep 23, 2024 | 85.78 | 85.78 | 84.79 | 85.26 | 85.26 | 74,220 |
| Sep 20, 2024 | 85.59 | 85.99 | 84.77 | 85.01 | 85.01 | 52,853 |
| Sep 19, 2024 | 86.55 | 87.50 | 84.21 | 84.85 | 84.85 | 112,602 |
| Sep 18, 2024 | 87.79 | 87.79 | 85.68 | 86.09 | 86.09 | 71,876 |
| Sep 17, 2024 | 88.00 | 88.89 | 86.50 | 86.99 | 86.99 | 94,807 |
| Sep 16, 2024 | 87.02 | 88.24 | 86.32 | 87.77 | 87.77 | 103,751 |
| Sep 13, 2024 | 86.07 | 89.20 | 86.07 | 87.34 | 87.34 | 135,350 |
| Sep 12, 2024 | 87.78 | 87.78 | 86.35 | 86.84 | 86.84 | 68,390 |
| Sep 11, 2024 | 87.45 | 89.25 | 86.00 | 86.57 | 86.57 | 112,514 |
| Sep 10, 2024 | 86.69 | 87.38 | 85.98 | 86.66 | 86.66 | 52,285 |
| Sep 09, 2024 | 87.84 | 87.84 | 85.25 | 85.89 | 85.89 | 63,149 |
| Sep 06, 2024 | 87.00 | 87.75 | 86.30 | 86.87 | 86.87 | 106,370 |
| Sep 05, 2024 | 86.52 | 88.00 | 86.10 | 86.64 | 86.64 | 74,331 |
| Sep 04, 2024 | 87.09 | 87.48 | 86.46 | 86.60 | 86.60 | 43,687 |
| Sep 03, 2024 | 87.42 | 88.34 | 86.27 | 87.08 | 87.08 | 133,469 |
| Sep 02, 2024 | 88.50 | 88.50 | 86.84 | 87.42 | 87.42 | 64,422 |
| Aug 30, 2024 | 87.00 | 88.40 | 86.90 | 87.53 | 87.53 | 71,867 |
| Aug 29, 2024 | 88.49 | 89.44 | 87.00 | 87.52 | 87.52 | 80,244 |
| Aug 28, 2024 | 89.95 | 89.97 | 88.20 | 88.49 | 88.49 | 93,332 |
| Aug 27, 2024 | 90.00 | 91.51 | 88.75 | 89.19 | 89.19 | 171,085 |
| Aug 26, 2024 | 91.00 | 91.00 | 88.19 | 88.79 | 88.79 | 108,149 |
| Aug 23, 2024 | 89.67 | 92.76 | 88.50 | 89.58 | 89.58 | 99,726 |
| Aug 22, 2024 | 90.00 | 90.50 | 88.30 | 89.38 | 89.38 | 101,054 |
| Aug 21, 2024 | 88.00 | 92.90 | 87.84 | 89.43 | 89.43 | 280,351 |
| Aug 20, 2024 | 87.55 | 89.00 | 87.21 | 87.60 | 87.60 | 155,452 |
| Aug 19, 2024 | 87.05 | 87.44 | 85.63 | 86.33 | 86.33 | 96,368 |
| Aug 16, 2024 | 85.99 | 86.66 | 84.69 | 85.77 | 85.77 | 106,329 |
| Aug 14, 2024 | 88.00 | 89.28 | 84.10 | 84.59 | 84.59 | 344,127 |
| Aug 13, 2024 | 89.12 | 95.40 | 87.33 | 90.28 | 90.28 | 467,697 |
| Aug 12, 2024 | 86.90 | 89.79 | 85.87 | 89.00 | 89.00 | 224,226 |
| Aug 09, 2024 | 89.00 | 89.00 | 86.80 | 87.48 | 87.48 | 142,538 |
| Aug 08, 2024 | 87.52 | 89.01 | 86.00 | 87.16 | 87.16 | 127,127 |
| Aug 07, 2024 | 86.15 | 88.59 | 85.21 | 87.52 | 87.52 | 221,737 |
| Aug 06, 2024 | 87.99 | 89.79 | 84.20 | 84.89 | 84.89 | 271,677 |
| Aug 05, 2024 | 90.73 | 91.71 | 86.18 | 87.43 | 87.43 | 578,315 |
| Aug 02, 2024 | 94.80 | 95.66 | 92.51 | 94.02 | 94.02 | 657,362 |
| Aug 01, 2024 | 86.90 | 103.28 | 86.65 | 95.19 | 95.19 | 5,066,699 |
| Jul 31, 2024 | 86.02 | 86.98 | 85.71 | 86.07 | 86.07 | 48,502 |
| Jul 30, 2024 | 85.50 | 87.54 | 85.50 | 86.08 | 86.08 | 63,778 |
| Jul 29, 2024 | 86.59 | 87.74 | 86.00 | 86.34 | 86.34 | 82,089 |
| Jul 26, 2024 | 86.00 | 88.27 | 85.04 | 86.53 | 86.53 | 182,916 |
| Jul 25, 2024 | 84.50 | 86.58 | 84.50 | 84.74 | 84.74 | 82,805 |
| Jul 24, 2024 | 85.00 | 85.55 | 84.03 | 84.97 | 84.97 | 69,123 |
| Jul 23, 2024 | 85.75 | 85.75 | 82.20 | 83.74 | 83.74 | 84,113 |
| Jul 22, 2024 | 84.99 | 85.00 | 82.39 | 84.68 | 84.68 | 68,994 |
| Jul 19, 2024 | 86.45 | 86.45 | 84.10 | 84.63 | 84.63 | 76,933 |
| Jul 18, 2024 | 88.70 | 89.50 | 85.66 | 86.05 | 86.05 | 133,163 |
| Jul 16, 2024 | 85.42 | 91.00 | 85.00 | 88.45 | 88.45 | 327,368 |
| Jul 15, 2024 | 84.30 | 86.29 | 82.00 | 84.41 | 84.41 | 156,211 |
| Jul 12, 2024 | 86.97 | 86.97 | 85.15 | 85.29 | 85.29 | 70,097 |
| Jul 11, 2024 | 86.90 | 86.97 | 85.55 | 85.98 | 85.98 | 55,135 |
| Jul 10, 2024 | 86.65 | 87.84 | 85.00 | 86.02 | 86.02 | 82,166 |
| Jul 09, 2024 | 86.80 | 87.18 | 86.27 | 86.65 | 86.65 | 78,557 |
| Jul 08, 2024 | 87.21 | 88.71 | 86.15 | 86.96 | 86.96 | 106,490 |
| Jul 05, 2024 | 88.46 | 89.78 | 87.60 | 88.34 | 88.34 | 131,346 |
| Jul 04, 2024 | 88.69 | 88.99 | 87.60 | 87.90 | 87.90 | 67,081 |
| Jul 03, 2024 | 88.44 | 88.99 | 87.15 | 88.14 | 88.14 | 77,674 |
| Jul 02, 2024 | 88.50 | 89.38 | 87.20 | 87.52 | 87.52 | 82,762 |
| Jul 01, 2024 | 87.31 | 87.96 | 87.11 | 87.62 | 87.62 | 43,963 |
| Jun 28, 2024 | 88.90 | 88.91 | 87.00 | 87.31 | 87.31 | 60,394 |
| Jun 27, 2024 | 89.45 | 89.50 | 87.21 | 87.88 | 87.88 | 55,173 |
| Jun 26, 2024 | 88.30 | 89.42 | 88.05 | 88.48 | 88.48 | 72,943 |
| Jun 25, 2024 | 89.21 | 91.77 | 88.55 | 88.96 | 88.96 | 106,010 |
| Jun 24, 2024 | 88.07 | 89.75 | 88.07 | 89.21 | 89.21 | 65,202 |
| Jun 21, 2024 | 91.00 | 91.60 | 88.00 | 89.27 | 89.27 | 114,341 |
| Jun 20, 2024 | 88.60 | 92.40 | 88.03 | 90.03 | 90.03 | 216,016 |
| Jun 19, 2024 | 89.00 | 89.32 | 87.50 | 88.50 | 88.50 | 86,630 |
| Jun 18, 2024 | 90.00 | 90.31 | 88.14 | 88.41 | 88.41 | 95,235 |
| Jun 14, 2024 | 89.00 | 90.50 | 88.54 | 89.19 | 89.19 | 101,164 |
| Jun 13, 2024 | 90.00 | 90.85 | 88.80 | 89.39 | 89.39 | 65,582 |
| Jun 12, 2024 | 88.55 | 90.80 | 88.54 | 89.54 | 89.54 | 114,191 |
| Jun 11, 2024 | 88.00 | 91.02 | 86.51 | 88.31 | 88.31 | 154,254 |
| Jun 10, 2024 | 86.11 | 88.70 | 86.11 | 86.95 | 86.95 | 81,297 |
| Jun 07, 2024 | 86.45 | 88.40 | 85.40 | 87.35 | 87.35 | 162,471 |
| Jun 06, 2024 | 83.00 | 87.90 | 82.95 | 84.90 | 84.90 | 80,590 |
| Jun 05, 2024 | 81.80 | 83.55 | 77.10 | 82.90 | 82.90 | 132,781 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.