Bharat Wire Ropes Limited (BOM:539799)
India · Delayed Price · Currency is INR 172.20
-1.00 (-0.58%)
At close: Dec 4, 2025
Bharat Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.25 | 172.60 | 168.85 | 171.80 | 171.80 | -0.23% | 4,737 |
| Dec 4, 2025 | 172.75 | 173.05 | 171.55 | 172.20 | 172.20 | -0.58% | 3,301 |
| Dec 3, 2025 | 174.80 | 176.90 | 171.55 | 173.20 | 173.20 | -1.03% | 6,298 |
| Dec 2, 2025 | 174.40 | 175.45 | 173.50 | 175.00 | 175.00 | -0.40% | 3,345 |
| Dec 1, 2025 | 178.75 | 180.40 | 174.85 | 175.70 | 175.70 | -1.57% | 3,030 |
| Nov 28, 2025 | 180.00 | 181.70 | 177.75 | 178.50 | 178.50 | -1.30% | 3,752 |
| Nov 27, 2025 | 195.25 | 195.25 | 179.95 | 180.85 | 180.85 | -0.69% | 3,798 |
| Nov 26, 2025 | 180.00 | 182.70 | 179.15 | 182.10 | 182.10 | 0.66% | 4,758 |
| Nov 25, 2025 | 177.80 | 181.35 | 177.35 | 180.90 | 180.90 | 2.35% | 14,237 |
| Nov 24, 2025 | 179.80 | 182.15 | 175.95 | 176.75 | 176.75 | -2.35% | 15,593 |
| Nov 21, 2025 | 175.00 | 185.10 | 175.00 | 181.00 | 181.00 | -2.43% | 4,136 |
| Nov 20, 2025 | 189.25 | 189.25 | 185.15 | 185.50 | 185.50 | -1.90% | 4,096 |
| Nov 19, 2025 | 188.50 | 192.10 | 187.95 | 189.10 | 189.10 | -0.32% | 3,039 |
| Nov 18, 2025 | 191.50 | 192.20 | 188.70 | 189.70 | 189.70 | -1.81% | 5,515 |
| Nov 17, 2025 | 193.95 | 197.80 | 192.00 | 193.20 | 193.20 | -0.95% | 1,949 |
| Nov 14, 2025 | 196.50 | 196.55 | 193.00 | 195.05 | 195.05 | -0.48% | 9,371 |
| Nov 13, 2025 | 199.30 | 206.30 | 194.00 | 196.00 | 196.00 | 1.37% | 48,547 |
| Nov 12, 2025 | 187.00 | 194.80 | 187.00 | 193.35 | 193.35 | 1.52% | 9,432 |
| Nov 11, 2025 | 194.90 | 194.90 | 188.85 | 190.45 | 190.45 | -1.73% | 6,556 |
| Nov 10, 2025 | 194.35 | 200.55 | 192.05 | 193.80 | 193.80 | -1.97% | 15,099 |
| Nov 7, 2025 | 199.05 | 199.05 | 190.35 | 197.70 | 197.70 | -0.93% | 8,190 |
| Nov 6, 2025 | 232.95 | 232.95 | 198.75 | 199.55 | 199.55 | -4.09% | 19,290 |
| Nov 4, 2025 | 214.15 | 214.25 | 206.50 | 208.05 | 208.05 | -1.07% | 26,555 |
| Nov 3, 2025 | 198.10 | 217.50 | 198.10 | 210.30 | 210.30 | 4.52% | 31,101 |
| Oct 31, 2025 | 204.00 | 207.80 | 198.90 | 201.20 | 201.20 | -2.87% | 18,424 |
| Oct 30, 2025 | 215.10 | 216.00 | 204.60 | 207.15 | 207.15 | -2.17% | 19,731 |
| Oct 29, 2025 | 214.95 | 217.15 | 206.35 | 211.75 | 211.75 | -3.42% | 148,886 |
| Oct 28, 2025 | 214.75 | 229.45 | 211.85 | 219.25 | 219.25 | 5.97% | 1,441,070 |
| Oct 27, 2025 | 180.20 | 206.90 | 180.20 | 206.90 | 206.90 | 19.98% | 1,009,251 |
| Oct 24, 2025 | 174.30 | 175.35 | 169.75 | 172.45 | 172.45 | -2.07% | 4,602 |
| Oct 23, 2025 | 177.80 | 178.60 | 175.95 | 176.10 | 176.10 | -0.73% | 2,158 |
| Oct 21, 2025 | 175.00 | 179.35 | 174.00 | 177.40 | 177.40 | 2.01% | 1,370 |
| Oct 20, 2025 | 175.95 | 176.70 | 172.85 | 173.90 | 173.90 | -1.36% | 6,028 |
| Oct 17, 2025 | 185.85 | 185.85 | 175.50 | 176.30 | 176.30 | -2.00% | 10,131 |
| Oct 16, 2025 | 178.80 | 185.10 | 175.75 | 179.90 | 179.90 | 0.62% | 14,519 |
| Oct 15, 2025 | 173.95 | 182.00 | 171.20 | 178.80 | 178.80 | 4.99% | 47,483 |
| Oct 14, 2025 | 165.55 | 173.15 | 164.75 | 170.30 | 170.30 | 2.62% | 7,734 |
| Oct 13, 2025 | 161.25 | 167.30 | 161.25 | 165.95 | 165.95 | -2.90% | 1,918 |
| Oct 10, 2025 | 158.00 | 173.75 | 158.00 | 170.90 | 170.90 | 6.68% | 42,867 |
| Oct 9, 2025 | 160.70 | 161.95 | 159.45 | 160.20 | 160.20 | -0.34% | 6,610 |
| Oct 8, 2025 | 163.70 | 164.05 | 160.05 | 160.75 | 160.75 | -1.77% | 6,105 |
| Oct 7, 2025 | 166.05 | 166.85 | 162.85 | 163.65 | 163.65 | -1.45% | 6,339 |
| Oct 6, 2025 | 169.00 | 169.00 | 164.25 | 166.05 | 166.05 | -0.54% | 4,922 |
| Oct 3, 2025 | 162.00 | 169.70 | 162.00 | 166.95 | 166.95 | 1.46% | 13,059 |
| Oct 1, 2025 | 168.60 | 168.85 | 163.65 | 164.55 | 164.55 | -3.63% | 9,512 |
| Sep 30, 2025 | 156.10 | 173.60 | 156.05 | 170.75 | 170.75 | 9.88% | 89,314 |
| Sep 29, 2025 | 156.00 | 158.25 | 154.45 | 155.40 | 155.40 | -1.36% | 5,644 |
| Sep 26, 2025 | 162.25 | 162.25 | 156.05 | 157.55 | 157.55 | -2.08% | 13,903 |
| Sep 25, 2025 | 163.00 | 166.60 | 160.30 | 160.90 | 160.90 | -2.60% | 12,646 |
| Sep 24, 2025 | 166.85 | 167.85 | 162.35 | 165.20 | 165.20 | -0.90% | 15,251 |