Bharat Wire Ropes Limited (BOM:539799)
India · Delayed Price · Currency is INR 157.55
-3.35 (-2.08%)
At close: Sep 26, 2025
Bharat Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 182.55 | 183.75 | 178.10 | 179.05 | 179.05 | -1.65% | 10,434 |
| Aug 8, 2025 | 172.35 | 197.00 | 171.75 | 182.05 | 182.05 | 4.87% | 94,851 |
| Aug 7, 2025 | 171.55 | 174.90 | 164.85 | 173.60 | 173.60 | -0.32% | 10,925 |
| Aug 6, 2025 | 179.50 | 181.60 | 171.15 | 174.15 | 174.15 | -3.01% | 14,596 |
| Aug 5, 2025 | 192.90 | 192.90 | 177.05 | 179.55 | 179.55 | 0.06% | 11,653 |
| Aug 4, 2025 | 176.05 | 180.95 | 176.05 | 179.45 | 179.45 | 0.56% | 8,589 |
| Aug 1, 2025 | 187.50 | 190.00 | 177.50 | 178.45 | 178.45 | -4.52% | 19,271 |
| Jul 31, 2025 | 187.25 | 191.00 | 185.00 | 186.90 | 186.90 | -3.14% | 4,458 |
| Jul 30, 2025 | 193.30 | 194.45 | 190.60 | 192.95 | 192.95 | 1.10% | 3,528 |
| Jul 29, 2025 | 188.05 | 192.90 | 186.20 | 190.85 | 190.85 | 0.58% | 9,456 |
| Jul 28, 2025 | 190.50 | 194.45 | 186.25 | 189.75 | 189.75 | -0.24% | 9,007 |
| Jul 25, 2025 | 196.65 | 198.10 | 188.00 | 190.20 | 190.20 | -4.90% | 49,797 |
| Jul 24, 2025 | 216.90 | 216.90 | 197.80 | 200.00 | 200.00 | -3.92% | 10,080 |
| Jul 23, 2025 | 218.85 | 218.85 | 207.70 | 208.15 | 208.15 | -0.53% | 6,476 |
| Jul 22, 2025 | 213.25 | 214.05 | 208.80 | 209.25 | 209.25 | -1.88% | 11,878 |
| Jul 21, 2025 | 207.05 | 215.85 | 207.05 | 213.25 | 213.25 | 0.66% | 18,207 |