NSE - Delayed Quote INR

Plaza Wires Limited (PLAZACABLE.NS)

Compare
78.48 -1.42 (-1.78%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
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 9, 2024 80.36 83.09 80.36 82.46 82.46 22,318
Oct 8, 2024 80.00 82.21 75.25 81.96 81.96 73,007
Oct 7, 2024 82.10 83.90 77.02 79.57 79.57 168,394
Oct 4, 2024 82.89 82.89 81.00 82.50 82.50 68,183
Oct 3, 2024 82.26 84.44 81.66 82.10 82.10 118,192
Oct 1, 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 9, 2024 87.84 87.84 85.25 85.89 85.89 63,149
Sep 6, 2024 87.00 87.75 86.30 86.87 86.87 106,370
Sep 5, 2024 86.52 88.00 86.10 86.64 86.64 74,331
Sep 4, 2024 87.09 87.48 86.46 86.60 86.60 43,687
Sep 3, 2024 87.42 88.34 86.27 87.08 87.08 133,469
Sep 2, 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 9, 2024 89.00 89.00 86.80 87.48 87.48 142,538
Aug 8, 2024 87.52 89.01 86.00 87.16 87.16 127,127
Aug 7, 2024 86.15 88.59 85.21 87.52 87.52 221,737
Aug 6, 2024 87.99 89.79 84.20 84.89 84.89 271,677
Aug 5, 2024 90.73 91.71 86.18 87.43 87.43 578,315
Aug 2, 2024 94.80 95.66 92.51 94.02 94.02 657,362
Aug 1, 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 9, 2024 86.80 87.18 86.27 86.65 86.65 78,557
Jul 8, 2024 87.21 88.71 86.15 86.96 86.96 106,490
Jul 5, 2024 88.46 89.78 87.60 88.34 88.34 131,346
Jul 4, 2024 88.69 88.99 87.60 87.90 87.90 67,081
Jul 3, 2024 88.44 88.99 87.15 88.14 88.14 77,674
Jul 2, 2024 88.50 89.38 87.20 87.52 87.52 82,762
Jul 1, 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 7, 2024 86.45 88.40 85.40 87.35 87.35 162,471
Jun 6, 2024 83.00 87.90 82.95 84.90 84.90 80,590
Jun 5, 2024 81.80 83.55 77.10 82.90 82.90 132,781
Jun 4, 2024 82.40 83.60 74.90 78.65 78.65 268,401
Jun 3, 2024 88.90 88.90 82.50 83.20 83.20 276,031
May 31, 2024 88.95 89.20 85.05 85.95 85.95 167,427
May 30, 2024 88.90 90.00 88.00 88.90 88.90 43,555
May 29, 2024 89.00 89.30 87.90 88.20 88.20 46,784
May 28, 2024 90.75 92.00 88.20 88.80 88.80 58,914
May 27, 2024 89.30 93.00 88.75 89.55 89.55 117,603
May 24, 2024 91.75 91.75 89.40 89.50 89.50 56,692
May 23, 2024 89.55 93.40 89.55 90.15 90.15 104,809
May 22, 2024 89.50 91.10 88.60 89.55 89.55 71,076
May 21, 2024 89.10 90.80 89.10 89.40 89.40 80,519
May 17, 2024 90.30 92.10 89.40 90.50 90.50 55,708
May 16, 2024 89.95 90.30 89.00 89.25 89.25 58,807
May 15, 2024 91.00 91.20 88.80 89.80 89.80 55,443
May 14, 2024 88.80 91.90 88.80 89.70 89.70 65,884
May 13, 2024 90.95 90.95 87.55 88.75 88.75 50,114
May 10, 2024 89.60 91.75 88.10 89.80 89.80 84,407
May 9, 2024 90.50 90.90 88.20 88.45 88.45 43,413
May 8, 2024 88.50 90.95 88.30 89.85 89.85 35,807
May 7, 2024 90.90 91.90 89.00 89.50 89.50 78,818
May 6, 2024 92.25 93.25 90.20 90.75 90.75 72,804
May 3, 2024 93.95 94.20 91.80 92.20 92.20 77,961
May 2, 2024 93.80 94.25 92.80 93.05 93.05 61,031
Apr 30, 2024 94.00 94.45 93.00 93.25 93.25 57,936
Apr 29, 2024 93.85 94.90 93.40 93.65 93.65 74,291
Apr 26, 2024 95.45 95.45 91.50 93.35 93.35 85,213
Apr 25, 2024 94.70 95.75 94.35 94.50 94.50 44,574
Apr 24, 2024 95.95 96.20 94.50 94.70 94.70 57,495
Apr 23, 2024 96.00 97.00 94.10 94.85 94.85 92,286
Apr 22, 2024 95.00 97.80 94.25 95.25 95.25 101,485
Apr 19, 2024 94.05 94.90 92.00 94.10 94.10 79,389
Apr 18, 2024 95.40 99.95 93.05 95.00 95.00 201,516
Apr 16, 2024 90.40 94.80 90.40 93.75 93.75 65,588
Apr 15, 2024 90.25 94.80 87.75 92.20 92.20 190,063
Apr 12, 2024 97.10 98.65 95.50 97.15 97.15 121,223
Apr 10, 2024 98.00 98.80 96.05 97.20 97.20 101,957
Apr 9, 2024 95.00 99.45 94.95 96.80 96.80 215,402
Apr 8, 2024 96.05 98.40 94.10 94.90 94.90 195,909
Apr 5, 2024 100.80 102.40 96.20 97.10 97.10 301,035
Apr 4, 2024 98.95 98.95 93.95 98.95 98.95 636,545
Apr 3, 2024 94.25 94.25 92.00 94.25 94.25 89,245
Apr 2, 2024 87.80 89.80 87.00 89.80 89.80 58,578
Apr 1, 2024 83.10 85.55 82.00 85.55 85.55 60,124
Mar 28, 2024 82.10 84.00 80.70 81.50 81.50 192,146
Mar 27, 2024 83.70 84.00 81.80 82.20 82.20 216,314
Mar 26, 2024 85.50 86.70 83.20 83.65 83.65 178,107
Mar 22, 2024 86.60 89.00 85.00 86.00 86.00 196,754
Mar 21, 2024 82.45 85.50 82.30 85.50 85.50 144,032
Mar 20, 2024 83.45 85.00 80.55 81.45 81.45 135,621
Mar 19, 2024 85.00 86.50 82.50 83.10 83.10 109,190
Mar 18, 2024 86.20 86.70 83.40 83.75 83.75 127,395
Mar 15, 2024 87.90 89.10 84.90 85.25 85.25 140,213
Mar 14, 2024 80.00 84.90 78.50 84.90 84.90 201,723
Mar 13, 2024 85.15 88.00 80.90 80.90 80.90 208,581
Mar 12, 2024 88.25 89.65 84.20 85.15 85.15 156,517
Mar 11, 2024 91.90 92.75 87.65 88.25 88.25 169,911
Mar 7, 2024 93.20 93.20 91.10 91.85 91.85 94,178
Mar 6, 2024 94.00 94.40 90.60 91.55 91.55 125,996
Mar 5, 2024 95.45 96.40 93.50 93.70 93.70 82,117
Mar 4, 2024 97.00 97.00 95.00 95.10 95.10 88,768
Mar 1, 2024 96.80 97.50 95.00 95.55 95.55 69,695
Feb 29, 2024 95.85 96.10 94.00 95.25 95.25 87,909
Feb 28, 2024 96.75 97.50 95.00 95.35 95.35 135,305
Feb 27, 2024 98.70 98.70 96.40 97.05 97.05 172,806
Feb 26, 2024 100.30 102.00 98.20 98.50 98.50 201,313
Feb 23, 2024 100.00 101.20 98.60 100.05 100.05 110,539
Feb 22, 2024 99.90 100.95 97.15 99.50 99.50 66,525
Feb 21, 2024 102.90 102.90 96.20 98.85 98.85 163,761
Feb 20, 2024 99.55 99.90 98.50 99.50 99.50 103,184
Feb 19, 2024 98.80 99.80 97.35 98.75 98.75 89,560
Feb 16, 2024 97.70 98.70 97.00 97.85 97.85 146,688
Feb 15, 2024 95.60 100.00 95.60 98.85 98.85 339,291
Feb 14, 2024 100.00 101.95 99.55 100.60 100.60 98,997
Feb 13, 2024 99.50 102.80 99.40 100.60 100.60 84,837
Feb 12, 2024 103.00 104.00 99.00 99.50 99.50 161,071
Feb 9, 2024 103.45 103.95 100.50 102.25 102.25 118,145
Feb 8, 2024 103.70 104.65 102.35 103.45 103.45 93,207
Feb 7, 2024 105.95 106.00 101.50 103.85 103.85 117,479
Feb 6, 2024 106.70 107.50 104.00 104.80 104.80 144,671
Feb 5, 2024 103.85 107.00 103.85 106.00 106.00 300,090
Feb 2, 2024 103.00 104.25 101.10 102.55 102.55 114,131
Feb 1, 2024 104.10 104.65 102.50 103.05 103.05 96,962
Jan 31, 2024 103.00 105.00 102.80 104.05 104.05 149,170
Jan 30, 2024 103.00 103.00 101.00 102.80 102.80 164,127
Jan 29, 2024 104.40 105.00 101.95 102.75 102.75 211,878
Jan 25, 2024 106.70 106.75 103.50 104.40 104.40 173,495
Jan 24, 2024 102.25 106.50 100.00 105.35 105.35 253,055
Jan 23, 2024 107.20 107.20 101.80 102.25 102.25 335,249
Jan 19, 2024 113.80 113.80 106.00 108.65 108.65 300,282
Jan 18, 2024 104.10 114.90 104.10 110.35 110.35 871,095
Jan 17, 2024 109.55 109.55 109.55 109.55 109.55 182,089
Jan 16, 2024 120.10 120.10 115.30 115.30 115.30 602,655
Jan 15, 2024 115.60 115.60 115.60 115.60 115.60 -
Jan 12, 2024 113.00 115.60 112.35 115.60 115.60 1,013,764
Jan 11, 2024 108.90 110.10 105.20 110.10 110.10 901,754
Jan 10, 2024 106.00 106.55 104.00 104.90 104.90 146,486
Jan 9, 2024 108.30 109.10 104.00 106.65 106.65 225,276
Jan 8, 2024 107.90 110.20 105.00 107.95 107.95 425,695
Jan 5, 2024 100.55 105.55 100.00 105.55 105.55 536,866
Jan 4, 2024 100.00 101.50 100.00 100.55 100.55 101,924
Jan 3, 2024 101.90 102.00 100.00 100.35 100.35 100,598
Jan 2, 2024 103.70 103.70 100.15 101.50 101.50 115,894
Jan 1, 2024 101.00 101.00 99.40 100.00 100.00 122,740
Dec 29, 2023 99.95 100.85 99.00 100.30 100.30 148,477
Dec 28, 2023 101.00 101.00 98.90 99.60 99.60 95,999
Dec 27, 2023 102.40 102.45 99.20 99.70 99.70 133,246
Dec 26, 2023 102.00 102.05 99.25 101.50 101.50 197,221
Dec 22, 2023 97.80 100.50 97.00 100.00 100.00 155,810
Dec 21, 2023 96.00 98.80 93.05 97.80 97.80 155,195
Dec 20, 2023 100.95 100.95 96.00 97.20 97.20 253,929
Dec 19, 2023 100.00 100.95 98.55 99.95 99.95 145,103
Dec 18, 2023 101.80 102.00 98.25 100.00 100.00 218,140
Dec 15, 2023 101.50 102.50 100.00 100.95 100.95 213,771
Dec 14, 2023 102.00 102.80 99.05 99.95 99.95 368,338
Dec 13, 2023 103.00 104.00 97.75 102.00 102.00 607,732
Dec 12, 2023 104.00 107.50 102.00 102.90 102.90 256,279
Dec 11, 2023 97.00 104.35 96.00 104.35 104.35 600,100
Dec 8, 2023 104.95 105.65 99.40 99.40 99.40 411,050
Dec 7, 2023 106.75 106.75 104.00 104.60 104.60 182,380
Dec 6, 2023 106.95 108.00 104.00 105.55 105.55 272,323
Dec 5, 2023 107.00 109.50 106.40 106.95 106.95 198,666
Dec 4, 2023 108.95 109.90 106.50 108.30 108.30 152,630
Dec 1, 2023 111.00 111.00 107.05 108.10 108.10 121,050
Nov 30, 2023 105.80 110.70 105.00 109.30 109.30 237,806
Nov 29, 2023 109.40 109.40 105.10 105.80 105.80 287,750
Nov 28, 2023 110.70 112.65 108.00 108.40 108.40 183,732
Nov 24, 2023 112.90 112.95 107.00 109.65 109.65 216,363
Nov 23, 2023 113.80 114.40 111.00 111.95 111.95 178,003
Nov 22, 2023 115.90 119.00 111.75 112.60 112.60 702,202
Nov 21, 2023 115.80 115.80 112.00 115.80 115.80 626,317
Nov 20, 2023 106.95 110.30 106.90 110.30 110.30 852,742
Nov 17, 2023 109.00 109.25 104.60 105.05 105.05 1,248,447
Nov 16, 2023 112.00 114.00 110.10 110.10 110.10 975,714
Nov 15, 2023 123.75 123.80 115.90 115.90 115.90 3,632,054
Nov 13, 2023 116.80 122.00 113.00 122.00 122.00 1,063,633
Nov 10, 2023 115.45 119.60 110.30 113.70 113.70 2,551,392
Nov 9, 2023 118.55 122.35 115.50 115.50 115.50 10,448,853
Nov 8, 2023 121.55 121.55 121.55 121.55 121.55 210,837
Nov 7, 2023 127.95 135.90 127.95 127.95 127.95 6,130,083
Nov 6, 2023 134.65 134.65 134.65 134.65 134.65 49,169
Nov 3, 2023 141.70 141.70 141.70 141.70 141.70 62,198
Nov 2, 2023 149.15 149.15 149.15 149.15 149.15 86,081
Nov 1, 2023 173.50 173.50 157.00 157.00 157.00 2,787,864
Oct 31, 2023 165.25 165.25 165.25 165.25 165.25 194,193
Oct 30, 2023 150.25 150.25 146.35 150.25 150.25 651,973

Related Tickers