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 ₹2,894.77 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,495.74, while ₹1000 invested 1 year ago would be worth ₹769.63. This corresponds to total returns of 189.48%, 149.57%, -23.04%, respectively, with annualized returns of 11.21%, 20.06%, -23.04%.

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
November 09, 2026	150.35	149.37	149.37	152	147.3	91,215
November 08, 2026	149.9	150.05	150.05	151.4	148.7	43,734
November 06, 2026	151	148.83	148.83	151.29	147.65	99,783
November 05, 2026	151.45	151.28	151.28	155	149.62	267,624
November 04, 2026	159.45	149.95	149.95	159.45	148.6	515,245
November 03, 2026	159	157.98	157.98	163	155	526,750
November 02, 2026	142.08	165.24	165.24	170.04	142	2.78M
October 30, 2026	147.15	141.7	141.7	147.15	140.5	57,752
October 29, 2026	149.69	148.2	148.2	149.69	145.5	79,085
October 28, 2026	148.25	148.04	148.04	148.8	144.61	76,330
October 27, 2026	143.5	145.42	145.42	148.49	142	89,529
October 26, 2026	145.8	142.93	142.93	148.01	140.91	132,702
October 23, 2026	151.87	145.47	145.47	151.87	142.12	182,738
October 22, 2026	158	150.91	150.91	158	150.15	104,756
October 21, 2026	162	156.62	156.62	162.01	153.01	124,930
October 19, 2026	164	161.53	161.53	166.79	161	118,401
October 16, 2026	163.28	163.77	163.77	166.36	162.02	59,835
October 15, 2026	163.5	162.47	162.47	172.07	161.57	252,965
October 14, 2026	170.54	165.16	165.16	170.54	163.25	185,848
October 13, 2026	162.8	169.54	169.54	171.9	160	190,775
October 12, 2026	166.56	162.82	162.82	169.76	162.05	197,368
October 09, 2026	166	167.78	167.78	172.51	165.19	141,715
October 08, 2026	171.99	165.73	165.73	171.99	164.1	152,549
October 07, 2026	165.9	171.99	171.99	174.39	163.72	771,202
October 06, 2026	161.6	165.28	165.28	167.99	161.6	121,132
October 05, 2026	160.1	162.25	162.25	164.6	160.1	118,991
October 01, 2026	164	160.12	160.12	164	154.44	222,059
September 30, 2026	166.95	164.36	164.36	169.66	164	98,885
September 29, 2026	166.71	167.18	167.18	169.68	162.5	155,514
September 28, 2026	163.99	166.35	166.35	171.5	162.6	282,165
September 25, 2026	166	164.97	164.97	166.91	163	106,706
September 24, 2026	170.1	165.34	165.34	170.11	164.1	119,916
September 23, 2026	167.89	170.1	170.1	173.2	167.89	109,975
September 22, 2026	170.47	167.89	167.89	174	166.37	110,680
September 21, 2026	173.05	170.47	170.47	173.22	168.46	102,819
September 18, 2026	173.06	173.05	173.05	174.18	169.97	72,882
September 17, 2026	165.69	171.69	171.69	176.5	165.69	195,472
September 16, 2026	166.55	167.69	167.69	171.09	163.62	118,340
September 15, 2026	173.74	168.08	168.08	179.7	166.1	170,021
September 11, 2026	173.2	172.48	172.48	173.89	168.5	90,535
September 10, 2026	171.51	173.2	173.2	175.73	171	113,589
September 09, 2026	176	171.84	171.84	177.88	170.23	154,260
September 08, 2026	179.2	176.19	176.19	179.59	175	68,008
September 07, 2026	180.42	180	180	182.16	178.01	99,252
September 04, 2026	179.51	181.32	181.32	182.59	178.97	141,594
September 03, 2026	175.5	180.42	180.42	181.99	175.5	114,009
September 02, 2026	172.4	175.76	175.76	180.5	169.63	247,468
September 01, 2026	181.1	174.18	174.18	183.1	172.15	385,786
August 31, 2026	187.27	181.71	181.71	187.27	181	138,057
August 28, 2026	186.64	186.99	186.99	188.94	185.64	83,356
August 27, 2026	186.25	187.64	187.64	188.94	184.24	188,111
August 26, 2026	188	186.06	186.06	191	185.15	122,139
August 25, 2026	185.79	189.25	189.25	191	185.19	75,622
August 24, 2026	188.79	186.73	186.73	191.24	186	75,760
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