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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	184.95	178.75	178.75	185.2	177.55	219,634
February 19, 2026	185.95	185.21	185.21	192.9	184.22	1.21M
February 18, 2026	175.2	186.96	186.96	196.99	175.2	6.93M
February 17, 2026	177.71	175.1	175.1	177.71	173.66	96,239
February 16, 2026	172.1	175.46	175.46	176	171.8	79,032
February 13, 2026	175.65	175.11	175.11	176	170.46	78,247
February 12, 2026	175.55	175.79	175.79	177.97	172.59	97,023
February 11, 2026	178.1	175.87	175.87	178.99	173.1	111,588
February 10, 2026	174.87	178.11	178.11	179.5	174.11	125,239
February 09, 2026	171.01	176.51	176.51	178.98	170.5	217,052
February 06, 2026	169	171.06	171.06	174	167.32	137,846
February 05, 2026	169	170.15	170.15	173.45	167	128,222
February 04, 2026	171.58	168.83	168.83	172.43	167.02	58,469
February 03, 2026	165	171.58	171.58	173.95	162.12	416,086
February 02, 2026	167.55	159.41	159.41	167.56	158.88	573,040
February 01, 2026	174.84	165.8	165.8	174.84	165.1	51,399
January 30, 2026	172.7	172.24	172.24	172.89	168.8	100,648
January 29, 2026	175.29	173.72	173.72	175.56	171.16	546,565
January 28, 2026	166.03	174.4	174.4	176.89	166.03	881,497
January 27, 2026	165	167.26	167.26	169.9	158	448,262
January 23, 2026	167.1	164.02	164.02	170.99	162.71	117,029
January 22, 2026	166.82	169.94	169.94	171.52	165.1	133,731
January 21, 2026	166.35	166.82	166.82	168.9	162.76	127,090
January 20, 2026	170.16	167.61	167.61	173.47	164	682,578
January 19, 2026	170	172.27	172.27	174.5	170	146,705
January 16, 2026	173.51	172.53	172.53	176.47	170.65	96,827
January 14, 2026	175.25	173.74	173.74	177	172.32	95,199
January 13, 2026	175	177.9	177.9	178.81	172.5	103,959
January 12, 2026	177.5	176.15	176.15	179.9	171.47	207,947
January 09, 2026	178.1	180.62	180.62	182.2	173.55	144,222
January 08, 2026	181	179.08	179.08	181.77	176	140,829
January 07, 2026	181	181.23	181.23	183.25	180.18	89,972
January 06, 2026	186.05	181.19	181.19	187.93	180.5	115,904
January 05, 2026	185.1	187.91	187.91	192.62	183.49	413,998
January 02, 2026	179.45	186.62	186.62	189	177.65	968,682
January 01, 2026	181.88	179.81	179.81	183.9	179.1	251,568
December 31, 2025	180.56	181.55	181.55	183.9	179.91	403,159
December 30, 2025	184	181.85	181.85	184	178.55	297,385
December 29, 2025	179.4	184.9	184.9	186.3	178.44	279,673
December 26, 2025	182	178.93	178.93	187.39	178.1	393,097
December 24, 2025	179.53	182.03	182.03	184.84	178.25	251,550
December 23, 2025	182.5	178.11	178.11	184.99	176.5	580,740
December 22, 2025	175.41	187.25	187.25	198.39	175.41	2.45M
December 19, 2025	174.25	174.54	174.54	176.24	173.01	56,316
December 18, 2025	175	174.25	174.25	176.84	171.31	87,320
December 17, 2025	180	175	175	181.99	173.56	122,936
December 16, 2025	175.9	181.35	181.35	182	175.3	178,085
December 15, 2025	177.99	176.14	176.14	178.12	175.31	115,348
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

Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE