Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE

172.61

+0.74(+0.43%)

Updated at September 08 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 2025218.5214.28214.28219.5210.91238,561
July 01, 2025223.05216.91216.91224.87216.15164,211
June 30, 2025228.9223.55223.55231.91223283,500
June 27, 2025222.29224.41224.41228.9221.02600,462
June 26, 2025219.5221.02221.02222.84217.37221,219
June 25, 2025217219.5219.5228.9217537,476
June 24, 2025218.36216.19216.19222.76212.61253,077
June 23, 2025217.1216.2216.2220215.2175,502
June 20, 2025213.5221.06221.06228.37207.9995,537
June 19, 2025224.98211.64211.64225.27209466,043
June 18, 2025225.45225.21225.21231.8222.3540,218
June 17, 2025220.51225.32225.32248.7217.884.32M
June 16, 2025208.22219.27219.27223.77202739,402
June 13, 2025205208.96208.96212202.36194,035
June 12, 2025218.8211.08211.08219.6209.57167,878
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved