Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE

155.45

-2.28(-1.45%)

Updated at September 29 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025161.68157.73157.73162.36155.71176,040
September 25, 2025164.11160.87160.87166.49160.3581,409
September 24, 2025166.3164.11164.11167.86163.2879,981
September 23, 2025167.79166.12166.12167.97165.2167,865
September 22, 2025168.72167.14167.14170.24166.3483,437
September 19, 2025169.7168.72168.72169.9168.1246,124
September 18, 2025170.61169.22169.22173.35168.591,298
September 17, 2025173.5171.52171.52174.11170.4596,604
September 16, 2025167.93171.54171.54172.8167.93186,207
September 15, 2025167.95167.26167.26171.45166.68178,855
September 12, 2025169.8167.28167.28170.56166.55178,913
September 11, 2025168.55168.56168.56172.19168.1151,824
September 10, 2025168.6170.98170.98173166.59315,226
September 09, 2025172.05168.6168.6172.19166.01168,779
September 08, 2025172.72172.61172.61176.96169.81568,815
September 05, 2025176.01172.19172.19180.03169.41143,367
September 04, 2025180.21175.59175.59182.36175.0289,076
September 03, 2025179.09180.73180.73187.73175.65166,554
September 02, 2025176.3179.09179.09181.92173.22143,325
September 01, 2025170.99174.49174.49174.8170.1246,653
August 29, 2025172170.98170.98174.29170.0353,183
August 28, 2025175.1173.51173.51178171.683,924
August 26, 2025181.7177.16177.16181.9917698,067
August 25, 2025185.1182.44182.44186.87180.25113,946
August 22, 2025189.51186.57186.57189.51185.695,209
August 21, 2025181.3190.82190.82195.94179.81606,833
August 20, 2025181.2180.27180.27182.8718075,533
August 19, 2025181.55182.66182.66186.38181.175,894
August 18, 2025179.2184.27184.27191177.87256,980
August 14, 2025179.1177.15177.1518017656,459
August 13, 2025175177.17177.17179.88174.9774,076
August 12, 2025173.35174.15174.15180172.8130,981
August 11, 2025182.07179.08179.08183.53176.5139,454
August 08, 2025172.7182.07182.07197.4171.411.48M
August 07, 2025173.1173.44173.44175.11165128,230
August 06, 2025179.27174.2174.2181.6172.6289,243
August 05, 2025181179.27179.27183.09176.2276,648
August 04, 2025178.35179.15179.15182.6178.0661,252
August 01, 2025186.83178.37178.37190.12177.22163,717
July 31, 2025192186.83186.83192.94181.4790,145
July 30, 2025192.5193.08193.08194.78190.1293,031
July 29, 2025190.99192.18192.18194186.16134,986
July 28, 2025193189.43189.43194.62186.16124,289
July 25, 2025197190.22190.22198.46187.98313,912
July 24, 2025208199.62199.62209.55197.25227,146
July 23, 2025210208.43208.43211.63207.5104,216
July 22, 2025213.85209.8209.8213.9208.83109,401
July 21, 2025211213.09213.09215.62210.61122,401
July 18, 2025211.21211.85211.85216.8205328,450
July 17, 2025218211.84211.84219.24211.22145,232
July 16, 2025221.74217.27217.27225.5216.38281,952
July 15, 2025219.15219.56219.56222217.21195,712
July 14, 2025220216.98216.98221.84214.53211,343
July 11, 2025224221.91221.91226.8219.35571,215
July 10, 2025210.4223.89223.89225209.7536,125
July 09, 2025210.44209.72209.72211.8320954,690
July 08, 2025211.5210.31210.31213.9207.2134,041
July 07, 2025214.9208.64208.64216.1207.6101,826
July 04, 2025215.3213.79213.79217.01212110,935
July 03, 2025214213.22213.22215.17212.692,588
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved