Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE

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 ₹4,489.66 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,938.37, while ₹1000 invested 1 year ago would be worth ₹1,011.9. This corresponds to total returns of 348.97%, 193.84%, 1.19%, respectively, with annualized returns of 16.19%, 24.06%, 1.19%.

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
August 21, 2026	187.65	188.79	188.79	191.8	187.6	112,296
August 20, 2026	186.25	187.76	187.76	189.8	186.25	67,736
August 19, 2026	189.26	186.33	186.33	191.28	186	80,146
August 18, 2026	192.9	189.26	189.26	194.79	186.4	129,081
August 17, 2026	189	192.92	192.92	194.99	186.38	140,174
August 14, 2026	191.93	188.01	188.01	191.93	185	106,281
August 13, 2026	188.13	190.59	190.59	192.9	187.01	108,046
August 12, 2026	190.6	187.2	187.2	192.62	186.11	174,215
August 11, 2026	193.7	190.59	190.59	197	190.1	164,841
August 10, 2026	195.36	192.37	192.37	199.5	191.41	228,437
August 07, 2026	206.5	201.17	201.17	208	198	230,329
August 06, 2026	203.84	205.78	205.78	208	202.65	100,265
August 05, 2026	201.25	203.84	203.84	208.58	201.25	288,170
August 04, 2026	202.65	200.4	200.4	205.91	200	121,806
August 03, 2026	197.48	202.77	202.77	204.85	197.48	204,511
July 31, 2026	196.98	196.99	196.99	200	195.1	92,914
July 30, 2026	201.55	196.74	196.74	201.55	195.5	45,702
July 29, 2026	197.61	201.55	201.55	204.1	197.61	128,762
July 28, 2026	205	197.53	197.53	206.8	196.5	111,758
July 27, 2026	196.9	202.91	202.91	205	195.35	125,049
July 23, 2026	194	194.27	194.27	197.63	193.27	92,087
July 22, 2026	199.6	195.3	195.3	200.41	194.59	129,525
July 21, 2026	200.74	199.61	199.61	201.84	197.62	116,447
July 20, 2026	200.98	200.74	200.74	203.38	199	179,867
July 17, 2026	206	200.38	200.38	206.03	198.52	271,810
July 16, 2026	208.28	206.44	206.44	209.7	205.37	102,384
July 15, 2026	208.35	206.85	206.85	213.14	205.8	197,777
July 14, 2026	215.64	206.7	206.7	215.64	205.26	264,590
July 13, 2026	215.1	215.07	215.07	221.62	213.38	247,491
July 10, 2026	218.7	216.36	216.36	218.7	213.23	141,965
July 09, 2026	210.99	215.62	215.62	219	208.02	232,391
July 08, 2026	214	208.14	208.14	217	205.65	252,409
July 07, 2026	220.37	214.34	214.34	222.99	211.45	297,014
July 06, 2026	215.4	218.85	218.85	224.9	215	2.49M
July 03, 2026	214.49	212.12	212.12	215.36	210	116,447
July 02, 2026	218	213.44	213.44	219.9	210.21	328,495
July 01, 2026	201.28	215.51	215.51	218.4	201.28	571,593
June 30, 2026	201.73	200.33	200.33	203.39	199.66	81,855
June 29, 2026	204.91	201.53	201.53	205.5	198	107,243
June 25, 2026	208.58	202.4	202.4	208.58	201.02	145,124
June 24, 2026	210.58	206.84	206.84	212.5	205.5	60,178
June 23, 2026	215.5	208.93	208.93	215.89	207.46	120,688
June 22, 2026	214.57	213.5	213.5	218.5	213	155,314
June 19, 2026	213.57	214.57	214.57	216	207	156,173
June 18, 2026	215	214.22	214.22	222.8	213.05	536,128
June 17, 2026	218.71	213.44	213.44	218.9	212.26	345,989
June 16, 2026	212.59	221.09	221.09	225.99	210.74	700,005
June 15, 2026	213.17	211.32	211.32	215.9	210.1	109,544
June 12, 2026	202.98	208.99	208.99	210.6	199.86	146,576
June 11, 2026	203.54	198.07	198.07	205	193.02	235,510
June 10, 2026	213.5	206.64	206.64	214.7	205.01	97,645
June 09, 2026	207.11	212.44	212.44	213	204	146,628
June 08, 2026	206.3	203.26	203.26	210	202.63	154,033
June 05, 2026	217.94	209.63	209.63	217.94	207.03	285,879
June 04, 2026	215	214.7	214.7	218.36	214	132,436
June 03, 2026	215.3	215.7	215.7	220.26	213.11	278,807
June 02, 2026	215.95	217.23	217.23	221.49	199.5	243,153
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