Bharat Wire Ropes Limited (BOM:539799)
India · Delayed Price · Currency is INR 188.90
+1.05 (0.56%)
At close: Aug 21, 2026
BOM:539799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 187.90 | 191.00 | 187.50 | 188.90 | 188.90 | 0.56% | 15,371 |
| Aug 20, 2026 | 187.75 | 189.60 | 186.85 | 187.85 | 187.85 | 0.70% | 4,984 |
| Aug 19, 2026 | 189.95 | 191.25 | 186.20 | 186.55 | 186.55 | -1.32% | 5,011 |
| Aug 18, 2026 | 190.90 | 194.85 | 186.80 | 189.05 | 189.05 | -2.10% | 8,140 |
| Aug 17, 2026 | 188.00 | 195.00 | 186.20 | 193.10 | 193.10 | 2.58% | 9,940 |
| Aug 14, 2026 | 189.00 | 190.60 | 185.60 | 188.25 | 188.25 | -1.28% | 6,522 |
| Aug 13, 2026 | 186.65 | 192.00 | 186.60 | 190.70 | 190.70 | 1.87% | 4,589 |
| Aug 12, 2026 | 190.00 | 192.60 | 186.25 | 187.20 | 187.20 | -1.86% | 13,838 |
| Aug 11, 2026 | 194.05 | 196.60 | 190.40 | 190.75 | 190.75 | -0.93% | 9,687 |
| Aug 10, 2026 | 194.95 | 199.20 | 192.00 | 192.55 | 192.55 | -4.32% | 17,887 |
| Aug 7, 2026 | 208.00 | 208.00 | 200.05 | 201.25 | 201.25 | -2.02% | 18,868 |
| Aug 6, 2026 | 203.35 | 207.25 | 202.90 | 205.40 | 205.40 | 0.71% | 15,063 |
| Aug 5, 2026 | 199.70 | 208.10 | 199.70 | 203.95 | 203.95 | 1.72% | 16,283 |
| Aug 4, 2026 | 202.80 | 205.40 | 200.10 | 200.50 | 200.50 | -1.06% | 7,370 |
| Aug 3, 2026 | 197.05 | 204.25 | 197.05 | 202.65 | 202.65 | 2.87% | 10,563 |
| Jul 31, 2026 | 198.00 | 199.95 | 195.00 | 197.00 | 197.00 | -0.18% | 11,595 |
| Jul 30, 2026 | 201.85 | 201.85 | 195.30 | 197.35 | 197.35 | -2.23% | 7,731 |
| Jul 29, 2026 | 197.80 | 204.05 | 197.80 | 201.85 | 201.85 | 2.05% | 7,926 |
| Jul 28, 2026 | 202.10 | 204.60 | 197.00 | 197.80 | 197.80 | -2.82% | 12,073 |
| Jul 27, 2026 | 193.65 | 204.30 | 193.65 | 203.55 | 203.55 | 5.11% | 11,747 |
| Jul 24, 2026 | 192.40 | 194.55 | 189.65 | 193.65 | 193.65 | -0.23% | 3,098 |
| Jul 23, 2026 | 194.60 | 197.80 | 192.55 | 194.10 | 194.10 | -0.69% | 9,688 |
| Jul 22, 2026 | 199.00 | 201.00 | 194.90 | 195.45 | 195.45 | -2.03% | 7,752 |
| Jul 21, 2026 | 201.10 | 201.90 | 197.90 | 199.50 | 199.50 | -0.30% | 3,512 |
| Jul 20, 2026 | 200.30 | 202.65 | 199.65 | 200.10 | 200.10 | -0.32% | 10,503 |
| Jul 17, 2026 | 205.45 | 206.00 | 198.35 | 200.75 | 200.75 | -2.45% | 17,795 |
| Jul 16, 2026 | 206.95 | 209.10 | 205.25 | 205.80 | 205.80 | -0.60% | 7,726 |
| Jul 15, 2026 | 203.55 | 212.75 | 203.55 | 207.05 | 207.05 | - | 15,990 |
| Jul 14, 2026 | 215.05 | 215.05 | 205.85 | 207.05 | 207.05 | -3.61% | 10,001 |
| Jul 13, 2026 | 215.05 | 221.25 | 213.85 | 214.80 | 214.80 | -0.62% | 12,532 |
| Jul 10, 2026 | 219.45 | 219.45 | 213.70 | 216.15 | 216.15 | 0.28% | 6,915 |
| Jul 9, 2026 | 208.65 | 218.75 | 208.15 | 215.55 | 215.55 | 3.58% | 15,139 |
| Jul 8, 2026 | 215.00 | 216.85 | 205.55 | 208.10 | 208.10 | -2.85% | 15,797 |
| Jul 7, 2026 | 221.05 | 223.10 | 211.90 | 214.20 | 214.20 | -1.77% | 22,512 |
| Jul 6, 2026 | 215.65 | 224.05 | 214.75 | 218.05 | 218.05 | 2.76% | 94,672 |
| Jul 3, 2026 | 213.50 | 215.05 | 210.50 | 212.20 | 212.20 | -0.61% | 9,847 |
| Jul 2, 2026 | 218.00 | 218.85 | 210.25 | 213.50 | 213.50 | -0.86% | 26,195 |
| Jul 1, 2026 | 201.85 | 218.55 | 201.85 | 215.35 | 215.35 | 6.79% | 20,028 |
| Jun 30, 2026 | 203.75 | 203.75 | 199.65 | 201.65 | 201.65 | 0.25% | 2,787 |
| Jun 29, 2026 | 203.05 | 204.70 | 198.15 | 201.15 | 201.15 | -0.76% | 10,036 |
| Jun 25, 2026 | 206.00 | 223.00 | 201.25 | 202.70 | 202.70 | -1.86% | 6,191 |
| Jun 24, 2026 | 209.00 | 209.70 | 205.65 | 206.55 | 206.55 | -1.17% | 4,603 |
| Jun 23, 2026 | 221.95 | 221.95 | 207.95 | 209.00 | 209.00 | -2.02% | 8,565 |
| Jun 22, 2026 | 217.65 | 217.65 | 213.00 | 213.30 | 213.30 | -0.49% | 9,188 |
| Jun 19, 2026 | 215.15 | 216.00 | 210.00 | 214.35 | 214.35 | 0.14% | 8,777 |
| Jun 18, 2026 | 213.35 | 222.00 | 213.05 | 214.05 | 214.05 | 0.38% | 32,716 |
| Jun 17, 2026 | 220.15 | 220.15 | 211.95 | 213.25 | 213.25 | -3.40% | 23,346 |
| Jun 16, 2026 | 213.50 | 226.55 | 210.85 | 220.75 | 220.75 | 4.32% | 69,196 |
| Jun 15, 2026 | 209.50 | 216.10 | 209.50 | 211.60 | 211.60 | 1.15% | 9,933 |
| Jun 12, 2026 | 202.20 | 210.00 | 199.90 | 209.20 | 209.20 | 6.00% | 12,465 |