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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	167.95	167.26	167.26	171.45	166.68	178,855
September 12, 2025	169.8	167.28	167.28	170.56	166.55	178,913
September 11, 2025	168.55	168.56	168.56	172.19	168.1	151,824
September 10, 2025	168.6	170.98	170.98	173	166.59	315,226
September 09, 2025	172.05	168.6	168.6	172.19	166.01	168,779
September 08, 2025	172.72	172.61	172.61	176.96	169.81	568,815
September 05, 2025	176.01	172.19	172.19	180.03	169.41	143,367
September 04, 2025	180.21	175.59	175.59	182.36	175.02	89,076
September 03, 2025	179.09	180.73	180.73	187.73	175.65	166,554
September 02, 2025	176.3	179.09	179.09	181.92	173.22	143,325
September 01, 2025	170.99	174.49	174.49	174.8	170.12	46,653
August 29, 2025	172	170.98	170.98	174.29	170.03	53,183
August 28, 2025	175.1	173.51	173.51	178	171.6	83,924
August 26, 2025	181.7	177.16	177.16	181.99	176	98,067
August 25, 2025	185.1	182.44	182.44	186.87	180.25	113,946
August 22, 2025	189.51	186.57	186.57	189.51	185.6	95,209
August 21, 2025	181.3	190.82	190.82	195.94	179.81	606,833
August 20, 2025	181.2	180.27	180.27	182.87	180	75,533
August 19, 2025	181.55	182.66	182.66	186.38	181.1	75,894
August 18, 2025	179.2	184.27	184.27	191	177.87	256,980
August 14, 2025	179.1	177.15	177.15	180	176	56,459
August 13, 2025	175	177.17	177.17	179.88	174.97	74,076
August 12, 2025	173.35	174.15	174.15	180	172.8	130,981
August 11, 2025	182.07	179.08	179.08	183.53	176.5	139,454
August 08, 2025	172.7	182.07	182.07	197.4	171.41	1.48M
August 07, 2025	173.1	173.44	173.44	175.11	165	128,230
August 06, 2025	179.27	174.2	174.2	181.6	172.62	89,243
August 05, 2025	181	179.27	179.27	183.09	176.22	76,648
August 04, 2025	178.35	179.15	179.15	182.6	178.06	61,252
August 01, 2025	186.83	178.37	178.37	190.12	177.22	163,717
July 31, 2025	192	186.83	186.83	192.94	181.47	90,145
July 30, 2025	192.5	193.08	193.08	194.78	190.12	93,031
July 29, 2025	190.99	192.18	192.18	194	186.16	134,986
July 28, 2025	193	189.43	189.43	194.62	186.16	124,289
July 25, 2025	197	190.22	190.22	198.46	187.98	313,912
July 24, 2025	208	199.62	199.62	209.55	197.25	227,146
July 23, 2025	210	208.43	208.43	211.63	207.5	104,216
July 22, 2025	213.85	209.8	209.8	213.9	208.83	109,401
July 21, 2025	211	213.09	213.09	215.62	210.61	122,401
July 18, 2025	211.21	211.85	211.85	216.8	205	328,450
July 17, 2025	218	211.84	211.84	219.24	211.22	145,232
July 16, 2025	221.74	217.27	217.27	225.5	216.38	281,952
July 15, 2025	219.15	219.56	219.56	222	217.21	195,712
July 14, 2025	220	216.98	216.98	221.84	214.53	211,343
July 11, 2025	224	221.91	221.91	226.8	219.35	571,215
July 10, 2025	210.4	223.89	223.89	225	209.7	536,125
July 09, 2025	210.44	209.72	209.72	211.83	209	54,690
July 08, 2025	211.5	210.31	210.31	213.9	207.2	134,041
July 07, 2025	214.9	208.64	208.64	216.1	207.6	101,826
July 04, 2025	215.3	213.79	213.79	217.01	212	110,935

Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE