Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE

217.23

+1.29(+0.60%)

Updated at June 02 03:29PM

Currency In INR

BHARATWIRE.NS Historical Return

If you invested ₹1000 in Bharat Wire Ropes Limited (BHARATWIRE.NS) 10 years ago, it would be worth ₹5,184.49 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,928.21, while ₹1000 invested 1 year ago would be worth ₹1,133.89. This corresponds to total returns of 418.45%, 292.82%, 13.39%, respectively, with annualized returns of 17.88%, 31.45%, 13.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BHARATWIRE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	226	215.94	215.94	226	215.05	203,177
May 29, 2026	234.88	223.06	223.06	234.99	220.1	239,909
May 27, 2026	224	231.48	231.48	240	223.44	699,837
May 26, 2026	224.9	223.42	223.42	225.7	220.48	140,715
May 25, 2026	223	221.7	221.7	224.75	220.23	174,334
May 22, 2026	218.1	219.14	219.14	228	218	208,440
May 21, 2026	222	218.08	218.08	224	216.54	135,191
May 20, 2026	215	218.8	218.8	222.3	210.6	325,593
May 19, 2026	218.2	218.3	218.3	224.99	217.1	219,881
May 18, 2026	216	219.96	219.96	231.42	207.35	869,944
May 15, 2026	239.9	227.83	227.83	243.75	223.6	426,254
May 14, 2026	246.1	238.18	238.18	247.75	233.81	431,535
May 13, 2026	231.5	246.09	246.09	248.76	228.79	807,556
May 12, 2026	251.9	232.67	232.67	254.8	231	905,496
May 11, 2026	249.99	252.83	252.83	262	230.73	1.81M
May 08, 2026	238	250.78	250.78	257	236.09	2.67M
May 07, 2026	238	237.11	237.11	238.8	228.35	447,833
May 06, 2026	244	234.19	234.19	244	232.35	547,069
May 05, 2026	234.4	242.98	242.98	244.4	231.99	1.42M
May 04, 2026	223.85	234.48	234.48	238	220.62	1.74M
April 30, 2026	222.03	222.03	222.03	223.99	217.29	254,169
April 29, 2026	222	221.52	221.52	227.07	219.76	419,808
April 28, 2026	231	222.91	222.91	231.8	220.71	474,249
April 27, 2026	228.9	227.98	227.98	232.19	221.95	680,167
April 24, 2026	225.85	223.91	223.91	226.49	219	458,306
April 23, 2026	225	222.84	222.84	233.01	217.36	833,063
April 22, 2026	220.7	224.76	224.76	228	219	572,605
April 21, 2026	229	220	220	231.4	217.35	1.51M
April 20, 2026	229.7	232.15	232.15	249.9	227.02	18.36M
April 17, 2026	185	221.96	221.96	221.96	185	13.67M
April 16, 2026	181.94	184.97	184.97	187.1	178.33	274,273
April 15, 2026	170.1	180.1	180.1	181.66	170.1	305,940
April 13, 2026	167.04	168.14	168.14	172.59	166.41	82,226
April 10, 2026	172.45	171.6	171.6	174.4	170.14	63,219
April 09, 2026	171.8	169.48	169.48	175.73	168.67	119,826
April 08, 2026	166.5	171.84	171.84	172.5	164.16	211,276
April 07, 2026	160.3	161.11	161.11	164.99	160.3	51,380
April 06, 2026	157.25	161.41	161.41	164	157	82,995
April 02, 2026	157.5	160.5	160.5	163	155.13	87,283
April 01, 2026	160	161.13	161.13	165.78	159.35	112,392
March 30, 2026	153.96	157.55	157.55	158.9	148.01	312,166
March 27, 2026	159.28	153.96	153.96	163.59	152	243,895
March 25, 2026	159.9	160.49	160.49	163.93	157.5	213,487
March 24, 2026	155.9	156.71	156.71	159.51	150.25	161,881
March 23, 2026	161.38	154.26	154.26	162	153.1	88,839
March 20, 2026	-1	-1	164.25	-1	-1	0
March 19, 2026	165.2	165.1	165.1	167.38	162.76	107,655
March 18, 2026	158.24	168.9	168.9	171	157.08	352,888
March 17, 2026	157	158.24	158.24	159.95	152.8	108,040
March 16, 2026	156.25	153.97	153.97	157	150.15	131,341
March 13, 2026	161.02	155.49	155.49	161.99	154.48	206,868
March 12, 2026	164	163.47	163.47	166.25	156.96	239,338
March 11, 2026	164.03	164.03	164.03	166.81	163.36	66,637
March 10, 2026	157.16	164.03	164.03	165.7	156.84	177,687
March 09, 2026	162.5	157.15	157.15	162.88	156.25	108,338
March 06, 2026	164.25	164.82	164.82	166.79	163.29	58,951
March 05, 2026	166.01	165.9	165.9	168.95	164.95	207,133
March 04, 2026	-1	-1	166.57	-1	-1	0
March 02, 2026	171.9	174.73	174.73	176	168.55	114,913
February 27, 2026	176	178.3	178.3	181.19	176	73,289