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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	178.59	178.11	178.11	179.4	176.28	66,825
December 11, 2025	176.47	178.15	178.15	179.5	172.48	97,506
December 10, 2025	176.8	176.78	176.78	183.96	174.94	129,478
December 09, 2025	171.12	175.03	175.03	176.5	168.7	77,051
December 08, 2025	170	171.12	171.12	175.35	168.25	210,635
December 05, 2025	171.78	171.78	171.78	174.66	167.67	134,844
December 04, 2025	173.3	171.78	171.78	173.52	171	59,020
December 03, 2025	173	172.55	172.55	177.17	170.92	95,464
December 02, 2025	177	174.74	174.74	177.08	173.5	68,772
December 01, 2025	178.93	176	176	181.13	174.58	91,740
November 28, 2025	179	178.75	178.75	181.96	177.85	53,235
November 27, 2025	182.2	180.43	180.43	185.59	180.1	55,854
November 26, 2025	175	182.38	182.38	183.5	175	91,730
November 25, 2025	176.22	178.94	178.94	181.5	176.22	100,314
November 24, 2025	180	176.22	176.22	182.03	175	122,234
November 21, 2025	185	180.57	180.57	185.99	179.25	96,869
November 19, 2025	187.5	189.2	189.2	192.46	187.5	107,321
November 18, 2025	192.94	189.81	189.81	193.26	188.17	130,864
November 17, 2025	193.73	192.43	192.43	199.9	191.4	117,530
November 14, 2025	196.7	194.7	194.7	197.52	192.56	131,718
November 13, 2025	200	196.26	196.26	206.5	194	731,967
November 12, 2025	191.3	193.53	193.53	195	190.86	159,758
November 11, 2025	194.93	190.35	190.35	195.25	188.81	159,212
November 10, 2025	197.99	194.08	194.08	200.19	192	151,323
November 07, 2025	198	197.43	197.43	199.48	190	215,576
November 06, 2025	207.38	199.51	199.51	207.45	198.2	208,020
November 04, 2025	213.15	208.06	208.06	213.65	206.5	316,367
November 03, 2025	199.8	210.58	210.58	217.95	199.01	2.81M
October 31, 2025	209	201.14	201.14	209.15	198.35	282,486
October 30, 2025	215.1	206.76	206.76	215.85	204.61	551,458
October 29, 2025	213.79	211.63	211.63	218.25	209.1	1.2M
October 28, 2025	213.8	219.38	219.38	229.43	211.82	12.72M
October 27, 2025	179.98	206.74	206.74	206.74	179.98	7.83M
October 24, 2025	176.68	172.29	172.29	176.68	171.6	39,479
October 23, 2025	177.51	176.33	176.33	178.5	175.72	54,669
October 21, 2025	175.2	177.74	177.74	179.45	173.45	34,123
October 20, 2025	177.34	173.89	173.89	177.34	172.1	119,421
October 17, 2025	179.44	176.39	176.39	182.1	175.07	163,094
October 16, 2025	179.78	179.82	179.82	184.99	176.4	251,651
October 15, 2025	171.6	179.35	179.35	181.5	170.73	1.15M
October 14, 2025	164.6	170.27	170.27	172.76	164.6	172,273
October 13, 2025	168.9	165.96	165.96	168.9	164.97	56,841
October 10, 2025	160	170.49	170.49	174	159.6	605,272
October 09, 2025	161.32	160.39	160.39	162	159.5	63,005
October 08, 2025	164.17	160.68	160.68	164.17	160.1	56,860
October 07, 2025	166.82	163.52	163.52	166.87	162.98	40,009
October 06, 2025	166.75	165.78	165.78	170.28	164.36	61,337
October 03, 2025	164.7	166.7	166.7	169.68	163.98	157,023
October 01, 2025	169	164.01	164.01	169.9	163	177,445
September 30, 2025	157.3	170.81	170.81	176	155.85	1.46M
September 29, 2025	155.2	155.45	155.45	159.39	154.11	76,432
September 26, 2025	161.68	157.73	157.73	162.36	155.71	176,040
September 25, 2025	164.11	160.87	160.87	166.49	160.35	81,409
September 24, 2025	166.3	164.11	164.11	167.86	163.28	79,981
September 23, 2025	167.79	166.12	166.12	167.97	165.21	67,865
September 22, 2025	168.72	167.14	167.14	170.24	166.34	83,437
September 19, 2025	169.7	168.72	168.72	169.9	168.12	46,124
September 18, 2025	170.61	169.22	169.22	173.35	168.5	91,298
September 17, 2025	173.5	171.52	171.52	174.11	170.45	96,604
September 16, 2025	167.93	171.54	171.54	172.8	167.93	186,207

Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE