Bharat Wire Ropes Limited (BOM:539799)
India · Delayed Price · Currency is INR 172.45
-3.65 (-2.07%)
At close: Oct 24, 2025
Bharat Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 166.45 | 167.50 | 165.05 | 166.70 | 166.70 | -0.12% | 3,490 |
| Sep 22, 2025 | 168.40 | 170.45 | 166.20 | 166.90 | 166.90 | -0.92% | 7,995 |
| Sep 19, 2025 | 169.15 | 169.90 | 167.55 | 168.45 | 168.45 | -0.50% | 10,440 |
| Sep 18, 2025 | 174.60 | 174.60 | 168.30 | 169.30 | 169.30 | -1.31% | 14,647 |
| Sep 17, 2025 | 174.00 | 174.00 | 170.60 | 171.55 | 171.55 | -0.06% | 8,842 |
| Sep 16, 2025 | 171.90 | 172.45 | 168.30 | 171.65 | 171.65 | 2.51% | 18,160 |
| Sep 15, 2025 | 167.10 | 171.65 | 166.80 | 167.45 | 167.45 | 0.06% | 14,602 |
| Sep 12, 2025 | 171.00 | 171.00 | 167.00 | 167.35 | 167.35 | -0.89% | 11,928 |
| Sep 11, 2025 | 169.85 | 171.80 | 168.50 | 168.85 | 168.85 | -0.79% | 5,264 |
| Sep 10, 2025 | 167.00 | 172.80 | 167.00 | 170.20 | 170.20 | 0.77% | 16,965 |
| Sep 9, 2025 | 170.80 | 171.70 | 167.00 | 168.90 | 168.90 | -1.80% | 10,971 |
| Sep 8, 2025 | 172.55 | 177.00 | 170.10 | 172.00 | 172.00 | 0.32% | 13,069 |
| Sep 5, 2025 | 173.05 | 179.05 | 171.00 | 171.45 | 171.45 | -2.50% | 15,530 |
| Sep 4, 2025 | 181.25 | 181.25 | 175.00 | 175.85 | 175.85 | -2.66% | 3,933 |
| Sep 3, 2025 | 179.05 | 186.85 | 176.20 | 180.65 | 180.65 | 1.03% | 3,794 |
| Sep 2, 2025 | 174.55 | 182.25 | 173.95 | 178.80 | 178.80 | 2.73% | 5,208 |
| Sep 1, 2025 | 168.15 | 176.00 | 168.15 | 174.05 | 174.05 | 2.08% | 3,427 |
| Aug 29, 2025 | 170.40 | 174.95 | 169.85 | 170.50 | 170.50 | -2.04% | 9,623 |
| Aug 28, 2025 | 175.00 | 177.60 | 172.35 | 174.05 | 174.05 | -1.97% | 5,752 |
| Aug 26, 2025 | 180.45 | 182.75 | 176.65 | 177.55 | 177.55 | -2.95% | 11,271 |
| Aug 25, 2025 | 186.15 | 186.15 | 180.40 | 182.95 | 182.95 | -1.93% | 7,839 |
| Aug 22, 2025 | 189.85 | 189.85 | 185.55 | 186.55 | 186.55 | -2.10% | 7,995 |
| Aug 21, 2025 | 180.40 | 195.50 | 180.10 | 190.55 | 190.55 | 5.63% | 59,506 |
| Aug 20, 2025 | 180.55 | 183.50 | 178.95 | 180.40 | 180.40 | -1.47% | 9,366 |
| Aug 19, 2025 | 180.55 | 186.40 | 180.55 | 183.10 | 183.10 | -1.21% | 13,061 |
| Aug 18, 2025 | 177.80 | 191.80 | 177.35 | 185.35 | 185.35 | 4.51% | 36,702 |
| Aug 14, 2025 | 178.35 | 180.00 | 176.35 | 177.35 | 177.35 | 0.71% | 3,966 |
| Aug 13, 2025 | 174.90 | 178.60 | 174.90 | 176.10 | 176.10 | 1.21% | 2,519 |
| Aug 12, 2025 | 178.30 | 178.30 | 173.15 | 174.00 | 174.00 | -2.82% | 12,078 |