Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE

173.52

+0.99(+0.57%)

Updated at January 19 10:44AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026173.51172.53172.53176.47170.6596,827
January 14, 2026175.25173.74173.74177172.3295,199
January 13, 2026175177.9177.9178.81172.5103,959
January 12, 2026177.5176.15176.15179.9171.47207,947
January 09, 2026178.1180.62180.62182.2173.55144,222
January 08, 2026181179.08179.08181.77176140,829
January 07, 2026181181.23181.23183.25180.1889,972
January 06, 2026186.05181.19181.19187.93180.5115,904
January 05, 2026185.1187.91187.91192.62183.49413,998
January 02, 2026179.45186.62186.62189177.65968,682
January 01, 2026181.88179.81179.81183.9179.1251,568
December 31, 2025180.56181.55181.55183.9179.91403,159
December 30, 2025184181.85181.85184178.55297,385
December 29, 2025179.4184.9184.9186.3178.44279,673
December 26, 2025182178.93178.93187.39178.1393,097
December 24, 2025179.53182.03182.03184.84178.25251,550
December 23, 2025182.5178.11178.11184.99176.5580,740
December 22, 2025175.41187.25187.25198.39175.412.45M
December 19, 2025174.25174.54174.54176.24173.0156,316
December 18, 2025175174.25174.25176.84171.3187,320
December 17, 2025180175175181.99173.56122,936
December 16, 2025175.9181.35181.35182175.3178,085
December 15, 2025177.99176.14176.14178.12175.31115,348
December 12, 2025178.59178.11178.11179.4176.2866,825
December 11, 2025176.47178.15178.15179.5172.4897,506
December 10, 2025176.8176.78176.78183.96174.94129,478
December 09, 2025171.12175.03175.03176.5168.777,051
December 08, 2025170171.12171.12175.35168.25210,635
December 05, 2025171.78171.78171.78174.66167.67134,844
December 04, 2025173.3171.78171.78173.5217159,020
December 03, 2025173172.55172.55177.17170.9295,464
December 02, 2025177174.74174.74177.08173.568,772
December 01, 2025178.93176176181.13174.5891,740
November 28, 2025179178.75178.75181.96177.8553,235
November 27, 2025182.2180.43180.43185.59180.155,854
November 26, 2025175182.38182.38183.517591,730
November 25, 2025176.22178.94178.94181.5176.22100,314
November 24, 2025180176.22176.22182.03175122,234
November 21, 2025185180.57180.57185.99179.2596,869
November 19, 2025187.5189.2189.2192.46187.5107,321
November 18, 2025192.94189.81189.81193.26188.17130,864
November 17, 2025193.73192.43192.43199.9191.4117,530
November 14, 2025196.7194.7194.7197.52192.56131,718
November 13, 2025200196.26196.26206.5194731,967
November 12, 2025191.3193.53193.53195190.86159,758
November 11, 2025194.93190.35190.35195.25188.81159,212
November 10, 2025197.99194.08194.08200.19192151,323
November 07, 2025198197.43197.43199.48190215,576
November 06, 2025207.38199.51199.51207.45198.2208,020
November 04, 2025213.15208.06208.06213.65206.5316,367
November 03, 2025199.8210.58210.58217.95199.012.81M
October 31, 2025209201.14201.14209.15198.35282,486
October 30, 2025215.1206.76206.76215.85204.61551,458
October 29, 2025213.79211.63211.63218.25209.11.2M
October 28, 2025213.8219.38219.38229.43211.8212.72M
October 27, 2025179.98206.74206.74206.74179.987.83M
October 24, 2025176.68172.29172.29176.68171.639,479
October 23, 2025177.51176.33176.33178.5175.7254,669
October 21, 2025175.2177.74177.74179.45173.4534,123
October 20, 2025177.34173.89173.89177.34172.1119,421
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved