Bharat Wire Ropes Limited (BOM:539799)
India · Delayed Price · Currency is INR 176.00
+0.15 (0.09%)
At close: Feb 13, 2026
Bharat Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 174.05 | 176.00 | 170.80 | 176.00 | 176.00 | 0.09% | 1,242 |
| Feb 12, 2026 | 174.50 | 177.00 | 172.25 | 175.85 | 175.85 | -0.26% | 769 |
| Feb 11, 2026 | 177.20 | 177.60 | 173.95 | 176.30 | 176.30 | -1.62% | 1,341 |
| Feb 10, 2026 | 174.85 | 179.50 | 174.35 | 179.20 | 179.20 | 2.43% | 2,382 |
| Feb 9, 2026 | 172.00 | 178.00 | 171.10 | 174.95 | 174.95 | 2.13% | 4,187 |
| Feb 6, 2026 | 178.00 | 178.00 | 166.55 | 171.30 | 171.30 | 0.20% | 4,049 |
| Feb 5, 2026 | 169.00 | 172.65 | 167.15 | 170.95 | 170.95 | 1.24% | 5,767 |
| Feb 4, 2026 | 170.35 | 174.20 | 167.10 | 168.85 | 168.85 | -1.69% | 4,118 |
| Feb 3, 2026 | 164.40 | 172.95 | 162.15 | 171.75 | 171.75 | 6.58% | 13,047 |
| Feb 2, 2026 | 166.55 | 166.70 | 158.75 | 161.15 | 161.15 | -2.95% | 8,260 |
| Feb 1, 2026 | 168.80 | 172.70 | 166.00 | 166.05 | 166.05 | -3.43% | 1,485 |
| Jan 30, 2026 | 171.00 | 172.60 | 168.85 | 171.95 | 171.95 | -0.92% | 1,881 |
| Jan 29, 2026 | 174.60 | 175.25 | 171.60 | 173.55 | 173.55 | -0.86% | 4,502 |
| Jan 28, 2026 | 167.30 | 176.85 | 167.30 | 175.05 | 175.05 | 4.63% | 10,252 |
| Jan 27, 2026 | 163.00 | 169.00 | 158.40 | 167.30 | 167.30 | 1.79% | 12,992 |
| Jan 23, 2026 | 168.45 | 169.30 | 162.95 | 164.35 | 164.35 | -3.12% | 3,713 |
| Jan 22, 2026 | 167.80 | 171.10 | 165.85 | 169.65 | 169.65 | 1.34% | 3,500 |
| Jan 21, 2026 | 166.05 | 168.45 | 163.00 | 167.40 | 167.40 | -0.71% | 4,520 |
| Jan 20, 2026 | 171.90 | 173.90 | 164.05 | 168.60 | 168.60 | -1.92% | 12,209 |
| Jan 19, 2026 | 171.90 | 174.00 | 171.25 | 171.90 | 171.90 | -0.29% | 5,956 |
| Jan 16, 2026 | 174.35 | 176.70 | 172.35 | 172.40 | 172.40 | -0.81% | 2,041 |
| Jan 14, 2026 | 176.45 | 177.95 | 173.00 | 173.80 | 173.80 | -2.55% | 2,550 |
| Jan 13, 2026 | 173.00 | 178.35 | 172.60 | 178.35 | 178.35 | 1.36% | 1,875 |
| Jan 12, 2026 | 184.00 | 184.00 | 173.00 | 175.95 | 175.95 | -2.63% | 9,987 |
| Jan 9, 2026 | 176.70 | 182.00 | 174.40 | 180.70 | 180.70 | 0.75% | 3,239 |
| Jan 8, 2026 | 183.00 | 183.00 | 176.90 | 179.35 | 179.35 | -1.18% | 6,995 |
| Jan 7, 2026 | 181.00 | 183.15 | 180.60 | 181.50 | 181.50 | 0.14% | 4,850 |
| Jan 6, 2026 | 187.65 | 187.65 | 180.20 | 181.25 | 181.25 | -3.59% | 4,958 |
| Jan 5, 2026 | 186.30 | 192.00 | 183.80 | 188.00 | 188.00 | 0.37% | 11,013 |
| Jan 2, 2026 | 180.10 | 189.90 | 177.50 | 187.30 | 187.30 | 3.97% | 26,944 |
| Jan 1, 2026 | 181.40 | 183.90 | 179.00 | 180.15 | 180.15 | -0.69% | 3,331 |
| Dec 31, 2025 | 192.05 | 192.05 | 180.00 | 181.40 | 181.40 | 0.19% | 8,204 |
| Dec 30, 2025 | 183.45 | 183.60 | 178.95 | 181.05 | 181.05 | -2.06% | 2,819 |
| Dec 29, 2025 | 178.15 | 186.20 | 178.15 | 184.85 | 184.85 | 2.89% | 6,665 |
| Dec 26, 2025 | 189.60 | 189.60 | 177.85 | 179.65 | 179.65 | -0.99% | 18,180 |
| Dec 24, 2025 | 179.35 | 184.70 | 178.70 | 181.45 | 181.45 | 1.34% | 10,626 |
| Dec 23, 2025 | 182.85 | 184.20 | 176.80 | 179.05 | 179.05 | -6.18% | 10,222 |
| Dec 22, 2025 | 176.30 | 198.50 | 176.30 | 190.85 | 190.85 | 8.78% | 121,382 |
| Dec 19, 2025 | 170.00 | 175.75 | 170.00 | 175.45 | 175.45 | 0.86% | 85,941 |
| Dec 18, 2025 | 174.00 | 177.00 | 171.75 | 173.95 | 173.95 | -0.77% | 4,802 |
| Dec 17, 2025 | 180.85 | 181.40 | 173.40 | 175.30 | 175.30 | -3.52% | 4,395 |
| Dec 16, 2025 | 175.85 | 182.45 | 175.50 | 181.70 | 181.70 | 2.22% | 10,631 |
| Dec 15, 2025 | 177.10 | 178.10 | 175.50 | 177.75 | 177.75 | 0.37% | 2,635 |
| Dec 12, 2025 | 184.95 | 184.95 | 176.35 | 177.10 | 177.10 | -0.51% | 1,983 |
| Dec 11, 2025 | 175.05 | 179.40 | 172.00 | 178.00 | 178.00 | 0.56% | 9,921 |
| Dec 10, 2025 | 175.80 | 181.60 | 175.65 | 177.00 | 177.00 | 1.49% | 5,725 |
| Dec 9, 2025 | 170.70 | 174.70 | 169.45 | 174.40 | 174.40 | 1.28% | 2,749 |
| Dec 8, 2025 | 172.25 | 175.70 | 168.80 | 172.20 | 172.20 | 0.23% | 4,107 |
| 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 |