Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE

221.96

+36.99(+20.00%)

Updated at April 17 03:29PM

Currency In INR

BHARATWIRE.NS Historical Return

If you invested ₹1000 in Bharat Wire Ropes Limited (BHARATWIRE.NS) 10 years ago, it would be worth ₹4,921.51 as of April 19, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,453.56, while ₹1000 invested 1 year ago would be worth ₹1,201.86. This corresponds to total returns of 392.15%, 445.36%, 20.19%, respectively, with annualized returns of 17.27%, 40.36%, 20.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BHARATWIRE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2026	185	221.96	221.96	221.96	185	13.67M
April 16, 2026	181.94	184.97	184.97	187.1	178.33	274,273
April 15, 2026	170.1	180.1	180.1	181.66	170.1	305,940
April 13, 2026	167.04	168.14	168.14	172.59	166.41	82,226
April 10, 2026	172.45	171.6	171.6	174.4	170.14	63,219
April 09, 2026	171.8	169.48	169.48	175.73	168.67	119,826
April 08, 2026	166.5	171.84	171.84	172.5	164.16	211,276
April 07, 2026	160.3	161.11	161.11	164.99	160.3	51,380
April 06, 2026	157.25	161.41	161.41	164	157	82,995
April 02, 2026	157.5	160.5	160.5	163	155.13	87,283
April 01, 2026	160	161.13	161.13	165.78	159.35	112,392
March 30, 2026	153.96	157.55	157.55	158.9	148.01	312,166
March 27, 2026	159.28	153.96	153.96	163.59	152	243,895
March 25, 2026	159.9	160.49	160.49	163.93	157.5	213,487
March 24, 2026	155.9	156.71	156.71	159.51	150.25	161,881
March 23, 2026	161.38	154.26	154.26	162	153.1	88,839
March 20, 2026	-1	-1	164.25	-1	-1	0
March 19, 2026	165.2	165.1	165.1	167.38	162.76	107,655
March 18, 2026	158.24	168.9	168.9	171	157.08	352,888
March 17, 2026	157	158.24	158.24	159.95	152.8	108,040
March 16, 2026	156.25	153.97	153.97	157	150.15	131,341
March 13, 2026	161.02	155.49	155.49	161.99	154.48	206,868
March 12, 2026	164	163.47	163.47	166.25	156.96	239,338
March 11, 2026	164.03	164.03	164.03	166.81	163.36	66,637
March 10, 2026	157.16	164.03	164.03	165.7	156.84	177,687
March 09, 2026	162.5	157.15	157.15	162.88	156.25	108,338
March 06, 2026	164.25	164.82	164.82	166.79	163.29	58,951
March 05, 2026	166.01	165.9	165.9	168.95	164.95	207,133
March 04, 2026	-1	-1	166.57	-1	-1	0
March 02, 2026	171.9	174.73	174.73	176	168.55	114,913
February 27, 2026	176	178.3	178.3	181.19	176	73,289
February 26, 2026	177	177.65	177.65	180.27	175	480,358
February 25, 2026	176.64	177.68	177.68	179.19	175.21	76,398
February 24, 2026	178.49	176.13	176.13	179.39	174.5	67,217
February 23, 2026	181.51	179.39	179.39	182.51	175.28	187,382
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	127,103
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