Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE

178.75

-6.46(-3.49%)

Updated at February 20 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026184.95178.75178.75185.2177.55219,634
February 19, 2026185.95185.21185.21192.9184.221.21M
February 18, 2026175.2186.96186.96196.99175.26.93M
February 17, 2026177.71175.1175.1177.71173.6696,239
February 16, 2026172.1175.46175.46176171.879,032
February 13, 2026175.65175.11175.11176170.4678,247
February 12, 2026175.55175.79175.79177.97172.5997,023
February 11, 2026178.1175.87175.87178.99173.1111,588
February 10, 2026174.87178.11178.11179.5174.11125,239
February 09, 2026171.01176.51176.51178.98170.5217,052
February 06, 2026169171.06171.06174167.32137,846
February 05, 2026169170.15170.15173.45167128,222
February 04, 2026171.58168.83168.83172.43167.0258,469
February 03, 2026165171.58171.58173.95162.12416,086
February 02, 2026167.55159.41159.41167.56158.88573,040
February 01, 2026174.84165.8165.8174.84165.151,399
January 30, 2026172.7172.24172.24172.89168.8100,648
January 29, 2026175.29173.72173.72175.56171.16546,565
January 28, 2026166.03174.4174.4176.89166.03881,497
January 27, 2026165167.26167.26169.9158448,262
January 23, 2026167.1164.02164.02170.99162.71117,029
January 22, 2026166.82169.94169.94171.52165.1133,731
January 21, 2026166.35166.82166.82168.9162.76127,090
January 20, 2026170.16167.61167.61173.47164682,578
January 19, 2026170172.27172.27174.5170146,705
January 16, 2026173.51172.53172.53176.47170.6596,827
January 14, 2026175.25173.74173.74177172.3295,199
January 13, 2026175177.9177.9178.81172.5103,959
January 12, 2026177.5176.15176.15179.9171.47207,947
January 09, 2026178.1180.62180.62182.2173.55144,222
January 08, 2026181179.08179.08181.77176140,829
January 07, 2026181181.23181.23183.25180.1889,972
January 06, 2026186.05181.19181.19187.93180.5115,904
January 05, 2026185.1187.91187.91192.62183.49413,998
January 02, 2026179.45186.62186.62189177.65968,682
January 01, 2026181.88179.81179.81183.9179.1251,568
December 31, 2025180.56181.55181.55183.9179.91403,159
December 30, 2025184181.85181.85184178.55297,385
December 29, 2025179.4184.9184.9186.3178.44279,673
December 26, 2025182178.93178.93187.39178.1393,097
December 24, 2025179.53182.03182.03184.84178.25251,550
December 23, 2025182.5178.11178.11184.99176.5580,740
December 22, 2025175.41187.25187.25198.39175.412.45M
December 19, 2025174.25174.54174.54176.24173.0156,316
December 18, 2025175174.25174.25176.84171.3187,320
December 17, 2025180175175181.99173.56122,936
December 16, 2025175.9181.35181.35182175.3178,085
December 15, 2025177.99176.14176.14178.12175.31115,348
December 12, 2025178.59178.11178.11179.4176.2866,825
December 11, 2025176.47178.15178.15179.5172.4897,506
December 10, 2025176.8176.78176.78183.96174.94129,478
December 09, 2025171.12175.03175.03176.5168.777,051
December 08, 2025170171.12171.12175.35168.25210,635
December 05, 2025171.78171.78171.78174.66167.67134,844
December 04, 2025173.3171.78171.78173.5217159,020
December 03, 2025173172.55172.55177.17170.9295,464
December 02, 2025177174.74174.74177.08173.568,772
December 01, 2025178.93176176181.13174.5891,740
November 28, 2025179178.75178.75181.96177.8553,235
November 27, 2025182.2180.43180.43185.59180.155,854
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved