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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	184.87	180.64	180.64	185.1	180	82,225
May 22, 2025	184.82	183.95	183.95	187.51	182.91	54,695
May 21, 2025	182.95	186.14	186.14	188.58	182.2	66,358
May 20, 2025	191.84	184.79	184.79	193.29	183.1	95,178
May 19, 2025	198	191.84	191.84	198	191.01	162,879
May 16, 2025	186.2	198.35	198.35	199.78	184.58	338,170
May 15, 2025	182.38	184.21	184.21	187.78	182.38	63,600
May 14, 2025	180.4	182.38	182.38	183.87	179.02	77,401
May 13, 2025	182.7	178.52	178.52	183.39	178	38,929
May 12, 2025	171.25	180.02	180.02	183.5	171.25	128,133
May 09, 2025	169.1	167.69	167.69	170	165.93	40,999
May 08, 2025	173.5	172.19	172.19	177.55	170.1	47,015
May 07, 2025	173	173.26	173.26	174.4	170.02	50,291
May 06, 2025	179.97	173.39	173.39	179.97	170	100,229
May 05, 2025	175	178.47	178.47	180.85	173.12	63,026
May 02, 2025	171.25	174.92	174.92	183.74	171.25	190,310
April 30, 2025	177	171.5	171.5	181	170.1	93,928
April 29, 2025	185.57	176.98	176.98	188.28	175.75	353,702
April 28, 2025	183.3	185.57	185.57	188.55	182.27	66,694
April 25, 2025	196	186.08	186.08	197.5	183.61	154,534
April 24, 2025	187.4	196.48	196.48	204	186.03	340,554
April 23, 2025	193	186.82	186.82	194.68	185.75	112,534
April 22, 2025	185.49	192.23	192.23	193.25	182.8	217,272
April 21, 2025	180.1	184.68	184.68	187.21	179.72	91,022
April 17, 2025	181.15	180.09	180.09	182.09	178	66,187
April 16, 2025	183.55	180.41	180.41	185.21	178.32	104,759
April 15, 2025	183.4	182.8	182.8	184.1	179	65,855
April 11, 2025	178.4	181.2	181.2	184	177.76	71,667
April 09, 2025	176.51	175.69	175.69	180.7	173.26	47,914
April 08, 2025	184.2	176.71	176.71	186.39	174.64	176,969
April 07, 2025	183.49	179.77	179.77	183.49	170.25	185,516
April 04, 2025	202	194.09	194.09	204.8	191.62	343,009
April 03, 2025	191.5	202.4	202.4	204.2	188.61	343,179

Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE