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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	190.98	192.18	192.18	194.25	186.08	132,634
April 01, 2025	191.85	188.74	188.74	194.5	187.81	104,550
March 28, 2025	181.94	192.45	192.45	194.9	179	532,114
March 27, 2025	177.7	180.84	180.84	182.39	171.5	532,563
March 26, 2025	182	175.02	175.02	185.9	173.15	353,310
March 25, 2025	186.55	181.86	181.86	197	180.16	355,475
March 24, 2025	191	187.37	187.37	193.4	187	224,852
March 21, 2025	183.96	190.19	190.19	191.4	178.02	353,842
March 20, 2025	166	175.2	175.2	177	165	328,078
March 19, 2025	161.1	163.32	163.32	169.43	159.5	265,069
March 18, 2025	163.85	160.53	160.53	166.64	158.85	194,811
March 17, 2025	171	172	172	174.95	171	8,838
March 13, 2025	170.5	173.56	173.56	174.77	168.4	117,558
March 12, 2025	176.62	171.16	171.16	177	170	282,265
March 11, 2025	179.9	175.13	175.13	180.28	172.21	282,518
March 10, 2025	172	181.08	181.08	184.38	168.1	495,478
March 07, 2025	172.81	174.01	174.01	179.8	167.61	571,171
March 06, 2025	150.5	175.11	175.11	179.6	149.48	1.18M
March 05, 2025	132.03	151.9	151.9	156	132	817,485
March 04, 2025	125.01	132.5	132.5	134.74	122.23	356,861
March 03, 2025	140.45	128.35	128.35	141.9	125.1	293,010
February 28, 2025	138	142.6	142.6	143.85	135.22	132,100
February 27, 2025	147.99	140.31	140.31	147.99	134.9	205,658
February 25, 2025	150.6	145.23	145.23	153	144.1	72,076
February 24, 2025	156.05	149.89	149.89	156.05	148.78	151,354
February 21, 2025	155.5	157.64	157.64	160.34	152.05	142,079
February 20, 2025	151.85	153.78	153.78	156.99	150.13	93,093
February 19, 2025	147.22	151.16	151.16	155.82	147.05	68,802
February 18, 2025	154.8	148.37	148.37	157.62	145.11	80,238
February 17, 2025	160.9	154.83	154.83	162.04	150.25	137,989
February 14, 2025	170.75	158.5	158.5	170.75	155.5	93,234
February 13, 2025	167.05	171.14	171.14	172.99	164	81,809
February 12, 2025	163.49	167.23	167.23	170	155.4	139,603
February 11, 2025	173.2	163.03	163.03	173.2	160	77,394
February 10, 2025	174.85	171.57	171.57	174.85	168	55,778
February 07, 2025	175	175.55	175.55	177.92	170.56	106,845
February 06, 2025	177.35	172.95	172.95	177.95	172.1	77,675

Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE