Bharat Wire Ropes Ltd. BHARATWIRE
NSE · India · Producer Manufacturing
INR 159.80-4.56 (-2.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 160.12 | -2.58% | INR 164.00 | INR 164.00 | INR 154.44 | 222.06K |
| 2026-09-30 | INR 164.36 | -1.69% | INR 166.95 | INR 169.66 | INR 164.00 | 98.89K |
| 2026-09-29 | INR 167.18 | +0.50% | INR 166.71 | INR 169.68 | INR 162.50 | 155.51K |
| 2026-09-28 | INR 166.35 | +0.84% | INR 163.99 | INR 171.50 | INR 162.60 |
| 282.16K |
| 2026-09-25 | INR 164.97 | -0.22% | INR 166.00 | INR 166.91 | INR 163.00 | 106.71K |
| 2026-09-24 | INR 165.34 | -2.80% | INR 170.10 | INR 170.11 | INR 164.10 | 119.87K |
| 2026-09-23 | INR 170.10 | +1.32% | INR 167.89 | INR 173.20 | INR 167.89 | 109.98K |
| 2026-09-22 | INR 167.89 | -1.51% | INR 170.47 | INR 174.00 | INR 166.37 | 109.81K |
| 2026-09-21 | INR 170.47 | -1.49% | INR 173.05 | INR 173.22 | INR 168.46 | 102.82K |
| 2026-09-18 | INR 173.05 | +0.79% | INR 173.06 | INR 174.18 | INR 169.97 | 72.88K |
| 2026-09-17 | INR 171.69 | +2.39% | INR 165.69 | INR 176.50 | INR 165.69 | 195.42K |
| 2026-09-16 | INR 167.69 | -0.23% | INR 166.55 | INR 171.09 | INR 163.62 | 118.34K |
| 2026-09-15 | INR 168.08 | -2.55% | INR 173.74 | INR 179.70 | INR 166.10 | 170.02K |
| 2026-09-14 | INR 172.48 | 0.00% | INR 172.48 | INR 172.48 | INR 172.48 | 0 |
| 2026-09-11 | INR 172.48 | -0.42% | INR 173.20 | INR 173.89 | INR 168.50 | 90.47K |
| 2026-09-10 | INR 173.20 | +0.79% | INR 171.51 | INR 175.73 | INR 171.00 | 111.62K |
| 2026-09-09 | INR 171.84 | -2.47% | INR 176.00 | INR 177.88 | INR 170.23 | 154.26K |
| 2026-09-08 | INR 176.19 | -2.12% | INR 179.20 | INR 179.59 | INR 175.00 | 68.01K |
| 2026-09-07 | INR 180.00 | -0.73% | INR 180.42 | INR 182.16 | INR 178.01 | 99.25K |
| 2026-09-04 | INR 181.32 | +0.50% | INR 179.51 | INR 182.59 | INR 178.97 | 141.59K |
| 2026-09-03 | INR 180.42 | +2.65% | INR 175.50 | INR 181.99 | INR 175.50 | 114.01K |
| 2026-09-02 | INR 175.76 | +0.91% | INR 172.40 | INR 180.50 | INR 169.63 | 247.47K |
| 2026-09-01 | INR 174.18 | -4.14% | INR 181.10 | INR 183.10 | INR 172.15 | 385.78K |
| 2026-08-31 | INR 181.71 | -2.82% | INR 187.27 | INR 187.27 | INR 181.00 | 138.06K |
| 2026-08-28 | INR 186.99 | -0.35% | INR 186.64 | INR 188.94 | INR 185.64 | 83.32K |
| 2026-08-27 | INR 187.64 | +0.85% | INR 186.25 | INR 188.94 | INR 184.24 | 187.86K |
| 2026-08-26 | INR 186.06 | -1.69% | INR 188.00 | INR 191.00 | INR 185.15 | 122.14K |
| 2026-08-25 | INR 189.25 | +1.35% | INR 185.79 | INR 191.00 | INR 185.19 | 75.62K |
| 2026-08-24 | INR 186.73 | -1.09% | INR 188.79 | INR 191.24 | INR 186.00 | 75.76K |
| 2026-08-21 | INR 188.79 | +0.55% | INR 187.65 | INR 191.80 | INR 187.60 | 112.23K |
| 2026-08-20 | INR 187.76 | +0.77% | INR 186.25 | INR 189.80 | INR 186.25 | 67.74K |
| 2026-08-19 | INR 186.33 | -1.55% | INR 189.26 | INR 191.28 | INR 186.00 | 80.12K |
| 2026-08-18 | INR 189.26 | -1.90% | INR 192.90 | INR 194.79 | INR 186.40 | 129.08K |
| 2026-08-17 | INR 192.92 | +2.61% | INR 189.00 | INR 194.99 | INR 186.38 | 140.17K |
| 2026-08-14 | INR 188.01 | -1.35% | INR 191.93 | INR 191.93 | INR 185.00 | 106.27K |
| 2026-08-13 | INR 190.59 | +1.81% | INR 188.13 | INR 192.90 | INR 187.01 | 107.70K |
| 2026-08-12 | INR 187.20 | -1.78% | INR 190.60 | INR 192.62 | INR 186.11 | 174.14K |
| 2026-08-11 | INR 190.59 | -0.93% | INR 193.70 | INR 197.00 | INR 190.10 | 164.42K |
| 2026-08-10 | INR 192.37 | -4.37% | INR 195.36 | INR 199.50 | INR 191.41 | 228.38K |
| 2026-08-07 | INR 201.17 | -2.24% | INR 206.50 | INR 208.00 | INR 198.00 | 230.33K |
| 2026-08-06 | INR 205.78 | +0.95% | INR 203.84 | INR 208.00 | INR 202.65 | 100.27K |
| 2026-08-05 | INR 203.84 | +1.72% | INR 201.25 | INR 208.58 | INR 201.25 | 287.33K |
| 2026-08-04 | INR 200.40 | -1.17% | INR 202.65 | INR 205.91 | INR 200.00 | 121.46K |
| 2026-08-03 | INR 202.77 | +2.93% | INR 197.48 | INR 204.85 | INR 197.48 | 204.51K |
| 2026-07-31 | INR 196.99 | +0.13% | INR 196.98 | INR 200.00 | INR 195.10 | 92.83K |
| 2026-07-30 | INR 196.74 | -2.39% | INR 201.55 | INR 201.55 | INR 195.50 | 45.70K |
| 2026-07-29 | INR 201.55 | +2.04% | INR 197.61 | INR 204.10 | INR 197.61 | 128.76K |
| 2026-07-28 | INR 197.53 | -2.65% | INR 205.00 | INR 206.80 | INR 196.50 | 111.76K |
| 2026-07-27 | INR 202.91 | +4.97% | INR 196.90 | INR 205.00 | INR 195.35 | 124.31K |
| 2026-07-24 | INR 193.31 | -0.49% | INR 193.95 | INR 194.86 | INR 188.86 | 141.72K |
| 2026-07-23 | INR 194.27 | -0.53% | INR 194.00 | INR 197.63 | INR 193.27 | 92.09K |
| 2026-07-22 | INR 195.30 | -2.16% | INR 199.60 | INR 200.41 | INR 194.59 | 129.53K |
| 2026-07-21 | INR 199.61 | -0.56% | INR 200.74 | INR 201.84 | INR 197.62 | 116.45K |
| 2026-07-20 | INR 200.74 | +0.18% | INR 200.98 | INR 203.38 | INR 199.00 | 179.34K |
| 2026-07-17 | INR 200.38 | -2.94% | INR 206.00 | INR 206.03 | INR 198.52 | 271.81K |
| 2026-07-16 | INR 206.44 | -0.20% | INR 208.28 | INR 209.70 | INR 205.37 | 102.38K |
| 2026-07-15 | INR 206.85 | +0.07% | INR 208.35 | INR 213.14 | INR 205.80 | 197.78K |
| 2026-07-14 | INR 206.70 | -3.89% | INR 215.64 | INR 215.64 | INR 205.26 | 264.54K |
| 2026-07-13 | INR 215.07 | -0.60% | INR 215.10 | INR 221.62 | INR 213.38 | 247.41K |
| 2026-07-10 | INR 216.36 | +0.34% | INR 218.70 | INR 218.70 | INR 213.23 | 141.97K |
| 2026-07-09 | INR 215.62 | +3.59% | INR 210.99 | INR 219.00 | INR 208.02 | 232.39K |
| 2026-07-08 | INR 208.14 | -2.89% | INR 214.00 | INR 217.00 | INR 205.65 | 252.41K |
| 2026-07-07 | INR 214.34 | -2.06% | INR 220.37 | INR 222.99 | INR 211.45 | 296.82K |
| 2026-07-06 | INR 218.85 | +3.17% | INR 215.40 | INR 224.90 | INR 215.00 | 2.49M |
| 2026-07-03 | INR 212.12 | -0.62% | INR 214.49 | INR 215.36 | INR 210.00 | 116.45K |
| 2026-07-02 | INR 213.44 | -0.96% | INR 218.00 | INR 219.90 | INR 210.21 | 328.50K |
| 2026-07-01 | INR 215.51 | +7.58% | INR 201.28 | INR 218.40 | INR 201.28 | 571.59K |
| 2026-06-30 | INR 200.33 | -0.60% | INR 201.73 | INR 203.39 | INR 199.66 | 81.85K |
| 2026-06-29 | INR 201.53 | -0.43% | INR 204.91 | INR 205.50 | INR 198.00 | 107.24K |
| 2026-06-26 | INR 202.40 | 0.00% | INR 202.40 | INR 202.40 | INR 202.40 | 0 |
| 2026-06-25 | INR 202.40 | -2.15% | INR 208.58 | INR 208.58 | INR 201.02 | 145.11K |
| 2026-06-24 | INR 206.84 | -1.00% | INR 210.58 | INR 212.50 | INR 205.50 | 60.12K |
| 2026-06-23 | INR 208.93 | -2.14% | INR 215.50 | INR 215.89 | INR 207.46 | 120.38K |
| 2026-06-22 | INR 213.50 | -0.50% | INR 214.57 | INR 218.50 | INR 213.00 | 155.31K |
| 2026-06-19 | INR 214.57 | +0.16% | INR 213.57 | INR 216.00 | INR 207.00 | 156.17K |
| 2026-06-18 | INR 214.22 | +0.37% | INR 215.00 | INR 222.80 | INR 213.05 | 536.13K |
| 2026-06-17 | INR 213.44 | -3.46% | INR 218.71 | INR 218.90 | INR 212.26 | 345.99K |
| 2026-06-16 | INR 221.09 | +4.62% | INR 212.59 | INR 225.99 | INR 210.74 | 700.01K |
| 2026-06-15 | INR 211.32 | +1.11% | INR 213.17 | INR 215.90 | INR 210.10 | 109.54K |
| 2026-06-12 | INR 208.99 | +5.51% | INR 202.98 | INR 210.60 | INR 199.86 | 146.58K |
| 2026-06-11 | INR 198.07 | -4.15% | INR 203.54 | INR 205.00 | INR 193.02 | 235.51K |
| 2026-06-10 | INR 206.64 | -2.73% | INR 213.50 | INR 214.70 | INR 205.01 | 97.65K |
| 2026-06-09 | INR 212.44 | +4.52% | INR 207.11 | INR 213.00 | INR 204.00 | 146.63K |
| 2026-06-08 | INR 203.26 | -3.04% | INR 206.30 | INR 210.00 | INR 202.63 | 154.01K |
| 2026-06-05 | INR 209.63 | -2.36% | INR 217.94 | INR 217.94 | INR 207.03 | 285.88K |
| 2026-06-04 | INR 214.70 | -0.46% | INR 215.00 | INR 218.36 | INR 214.00 | 132.44K |
| 2026-06-03 | INR 215.70 | -0.70% | INR 215.30 | INR 220.26 | INR 213.11 | 278.81K |
| 2026-06-02 | INR 217.23 | +0.60% | INR 215.95 | INR 221.49 | INR 199.50 | 243.15K |
| 2026-06-01 | INR 215.94 | -3.19% | INR 226.00 | INR 226.00 | INR 215.05 | 203.18K |
| 2026-05-29 | INR 223.06 | -3.64% | INR 234.88 | INR 234.99 | INR 220.10 | 239.61K |