Bharat Wire Ropes Limited - BHARATWIRE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	179.2	184.27	184.27	191	177.87	256,980
August 14, 2025	179.1	177.15	177.15	180	176	56,459
August 13, 2025	175	177.17	177.17	179.88	174.97	74,076
August 12, 2025	173.35	174.15	174.15	180	172.8	130,981
August 11, 2025	182.07	179.08	179.08	183.53	176.5	139,454
August 08, 2025	172.7	182.07	182.07	197.4	171.41	1.48M
August 07, 2025	173.1	173.44	173.44	175.11	165	128,230
August 06, 2025	179.27	174.2	174.2	181.6	172.62	89,243
August 05, 2025	181	179.27	179.27	183.09	176.22	76,648
August 04, 2025	178.35	179.15	179.15	182.6	178.06	61,252
August 01, 2025	186.83	178.37	178.37	190.12	177.22	163,717
July 31, 2025	192	186.83	186.83	192.94	181.47	90,145
July 30, 2025	192.5	193.08	193.08	194.78	190.12	93,031
July 29, 2025	190.99	192.18	192.18	194	186.16	134,986
July 28, 2025	193	189.43	189.43	194.62	186.16	124,289
July 25, 2025	197	190.22	190.22	198.46	187.98	313,912
July 24, 2025	208	199.62	199.62	209.55	197.25	227,146
July 23, 2025	210	208.43	208.43	211.63	207.5	104,216
July 22, 2025	213.85	209.8	209.8	213.9	208.83	109,401
July 21, 2025	211	213.09	213.09	215.62	210.61	122,401
July 18, 2025	211.21	211.85	211.85	216.8	205	328,450
July 17, 2025	218	211.84	211.84	219.24	211.22	145,232
July 16, 2025	221.74	217.27	217.27	225.5	216.38	281,952
July 15, 2025	219.15	219.56	219.56	222	217.21	195,712
July 14, 2025	220	216.98	216.98	221.84	214.53	211,343
July 11, 2025	224	221.91	221.91	226.8	219.35	571,215
July 10, 2025	210.4	223.89	223.89	225	209.7	536,125
July 09, 2025	210.44	209.72	209.72	211.83	209	54,690
July 08, 2025	211.5	210.31	210.31	213.9	207.2	134,041
July 07, 2025	214.9	208.64	208.64	216.1	207.6	101,826
July 04, 2025	215.3	213.79	213.79	217.01	212	110,935
July 03, 2025	214	213.22	213.22	215.17	212.6	92,588
July 02, 2025	218.5	214.28	214.28	219.5	210.91	238,561
July 01, 2025	223.05	216.91	216.91	224.87	216.15	164,211
June 30, 2025	228.9	223.55	223.55	231.91	223	283,500
June 27, 2025	222.29	224.41	224.41	228.9	221.02	600,462
June 26, 2025	219.5	221.02	221.02	222.84	217.37	221,219
June 25, 2025	217	219.5	219.5	228.9	217	537,476
June 24, 2025	218.36	216.19	216.19	222.76	212.61	253,077
June 23, 2025	217.1	216.2	216.2	220	215.2	175,502
June 20, 2025	213.5	221.06	221.06	228.37	207.9	995,537
June 19, 2025	224.98	211.64	211.64	225.27	209	466,043
June 18, 2025	225.45	225.21	225.21	231.8	222.3	540,218
June 17, 2025	220.51	225.32	225.32	248.7	217.88	4.32M
June 16, 2025	208.22	219.27	219.27	223.77	202	739,402
June 13, 2025	205	208.96	208.96	212	202.36	194,035
June 12, 2025	218.8	211.08	211.08	219.6	209.57	167,878
June 11, 2025	218.58	215.55	215.55	223	211.2	491,487
June 10, 2025	222.3	216.85	216.85	225	216	169,274
June 09, 2025	224	220.46	220.46	227	218.68	394,406
June 06, 2025	222.5	223.22	223.22	230.75	214.32	1.33M
June 05, 2025	193.65	222.65	222.65	225.7	193.65	3.77M
June 04, 2025	187.21	191.75	191.75	195.94	184.5	306,219
June 03, 2025	193.09	187.75	187.75	196.95	187.25	349,042
June 02, 2025	180.25	191.58	191.58	198	180.06	531,978
May 30, 2025	185.98	180.87	180.87	186.44	180.02	93,386
May 29, 2025	183.3	185.05	185.05	186.5	182.29	69,604
May 28, 2025	188.8	183.29	183.29	188.95	182.45	68,096
May 27, 2025	183.55	187.76	187.76	188.5	181.41	104,494
May 26, 2025	181.1	183.09	183.09	189.32	181.1	68,358

Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE