Bharat Wire Ropes Limited (BHARATWIRE.NS) NSE
160.50
-0.63(-0.39%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
160.50
-0.63(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 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 | 0 | 185.2 | 177.55 | 219,634 |
| February 19, 2026 | 185.95 | 185.21 | 0 | 192.9 | 184.22 | 1.21M |
| February 18, 2026 | 175.2 | 186.96 | 0 | 196.99 | 175.2 | 6.93M |
| February 17, 2026 | 177.71 | 175.1 | 0 | 177.71 | 173.66 | 96,239 |
| February 16, 2026 | 172.1 | 175.46 | 0 | 176 | 171.8 | 79,032 |
| February 13, 2026 | 175.65 | 175.11 | 0 | 176 | 170.46 | 78,247 |
| February 12, 2026 | 175.55 | 175.79 | 0 | 177.97 | 172.59 | 97,023 |
| February 11, 2026 | 178.1 | 175.87 | 0 | 178.99 | 173.1 | 111,588 |
| February 10, 2026 | 174.87 | 178.11 | 0 | 179.5 | 174.11 | 125,239 |
| February 09, 2026 | 171.01 | 176.51 | 0 | 178.98 | 170.5 | 217,052 |
| February 06, 2026 | 169 | 171.06 | 0 | 174 | 167.32 | 137,846 |
| February 05, 2026 | 169 | 170.15 | 0 | 173.45 | 167 | 128,222 |
| February 04, 2026 | 171.58 | 168.83 | 0 | 172.43 | 167.02 | 58,469 |
| February 03, 2026 | 165 | 171.58 | 0 | 173.95 | 162.12 | 416,086 |
| February 02, 2026 | 167.55 | 159.41 | 0 | 167.56 | 158.88 | 573,040 |
| February 01, 2026 | 174.84 | 165.8 | 0 | 174.84 | 165.1 | 51,399 |
| January 30, 2026 | 172.7 | 172.24 | 0 | 172.89 | 168.8 | 100,648 |
| January 29, 2026 | 175.29 | 173.72 | 0 | 175.56 | 171.16 | 546,565 |
| January 28, 2026 | 166.03 | 174.4 | 0 | 176.89 | 166.03 | 881,497 |
| January 27, 2026 | 165 | 167.26 | 0 | 169.9 | 158 | 448,262 |
| January 23, 2026 | 167.1 | 164.02 | 0 | 170.99 | 162.71 | 117,029 |
| January 22, 2026 | 166.82 | 169.94 | 0 | 171.52 | 165.1 | 133,731 |
| January 21, 2026 | 166.35 | 166.82 | 0 | 168.9 | 162.76 | 127,103 |
| January 20, 2026 | 170.16 | 167.61 | 0 | 173.47 | 164 | 682,578 |
| January 19, 2026 | 170 | 172.27 | 0 | 174.5 | 170 | 146,705 |
| January 16, 2026 | 173.51 | 172.53 | 0 | 176.47 | 170.65 | 96,827 |
| January 14, 2026 | 175.25 | 173.74 | 0 | 177 | 172.32 | 95,199 |
| January 13, 2026 | 175 | 177.9 | 0 | 178.81 | 172.5 | 103,959 |
| January 12, 2026 | 177.5 | 176.15 | 0 | 179.9 | 171.47 | 207,947 |
| January 09, 2026 | 178.1 | 180.62 | 0 | 182.2 | 173.55 | 144,222 |
| January 08, 2026 | 181 | 179.08 | 0 | 181.77 | 176 | 140,829 |
| January 07, 2026 | 181 | 181.23 | 0 | 183.25 | 180.18 | 89,972 |
| January 06, 2026 | 186.05 | 181.19 | 0 | 187.93 | 180.5 | 115,904 |
| January 05, 2026 | 185.1 | 187.91 | 0 | 192.62 | 183.49 | 413,998 |
| January 02, 2026 | 179.45 | 186.62 | 0 | 189 | 177.65 | 968,682 |
| January 01, 2026 | 181.88 | 179.81 | 0 | 183.9 | 179.1 | 251,568 |