Skip to main content
logo
Bharat Wire Ropes Limited (BOM:539799)
India flag India · Delayed Price · Currency is INR
200.10
-0.65 (-0.32%)
At close: Jul 20, 2026

BOM:539799 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026200.30202.65199.65200.10200.10-0.32%10,503
Jul 17, 2026205.45206.00198.35200.75200.75-2.45%17,795
Jul 16, 2026206.95209.10205.25205.80205.80-0.60%7,726
Jul 15, 2026203.55212.75203.55207.05207.05-15,990
Jul 14, 2026215.05215.05205.85207.05207.05-3.61%10,001
Jul 13, 2026215.05221.25213.85214.80214.80-0.62%12,532
Jul 10, 2026219.45219.45213.70216.15216.150.28%6,915
Jul 9, 2026208.65218.75208.15215.55215.553.58%15,139
Jul 8, 2026215.00216.85205.55208.10208.10-2.85%15,797
Jul 7, 2026221.05223.10211.90214.20214.20-1.77%22,512
Jul 6, 2026215.65224.05214.75218.05218.052.76%94,672
Jul 3, 2026213.50215.05210.50212.20212.20-0.61%9,847
Jul 2, 2026218.00218.85210.25213.50213.50-0.86%26,195
Jul 1, 2026201.85218.55201.85215.35215.356.79%20,028
Jun 30, 2026203.75203.75199.65201.65201.650.25%2,787
Jun 29, 2026203.05204.70198.15201.15201.15-0.76%10,036
Jun 25, 2026206.00223.00201.25202.70202.70-1.86%6,191
Jun 24, 2026209.00209.70205.65206.55206.55-1.17%4,603
Jun 23, 2026221.95221.95207.95209.00209.00-2.02%8,565
Jun 22, 2026217.65217.65213.00213.30213.30-0.49%9,188
Jun 19, 2026215.15216.00210.00214.35214.350.14%8,777
Jun 18, 2026213.35222.00213.05214.05214.050.38%32,716
Jun 17, 2026220.15220.15211.95213.25213.25-3.40%23,346
Jun 16, 2026213.50226.55210.85220.75220.754.32%69,196
Jun 15, 2026209.50216.10209.50211.60211.601.15%9,933
Jun 12, 2026202.20210.00199.90209.20209.206.00%12,465
Jun 11, 2026207.25207.25193.15197.35197.35-4.27%48,482
Jun 10, 2026214.80214.80205.55206.15206.15-3.13%5,547
Jun 9, 2026212.10213.10204.60212.80212.804.83%9,807
Jun 8, 2026209.00209.80202.20203.00203.00-2.99%8,326
Jun 5, 2026216.45217.00206.95209.25209.25-2.45%24,025
Jun 4, 2026216.75218.00214.30214.50214.50-0.39%11,000
Jun 3, 2026218.00220.10213.05215.35215.35-0.99%19,699
Jun 2, 2026210.00221.75201.20217.50217.500.65%20,427
Jun 1, 2026225.95226.00215.25216.10216.10-3.22%17,640
May 29, 2026238.65238.65219.45223.30223.30-3.38%12,408
May 27, 2026225.00240.00225.00231.10231.103.31%45,955
May 26, 2026223.05225.80221.20223.70223.700.74%11,960
May 25, 2026221.85224.50220.50222.05222.051.46%12,649
May 22, 2026216.45228.05216.45218.85218.850.09%42,192
May 21, 2026218.65224.50217.50218.65218.650.05%7,059
May 20, 2026218.00219.70210.80218.55218.550.14%18,383
May 19, 2026219.45223.75217.05218.25218.25-0.55%10,308
May 18, 2026211.40230.80209.15219.45219.45-4.07%85,283
May 15, 2026240.85244.10224.55228.75228.75-3.91%19,069
May 14, 2026244.75247.45234.40238.05238.05-3.29%120,084
May 13, 2026232.90248.30229.05246.15246.155.67%38,431
May 12, 2026252.40255.20231.00232.95232.95-7.78%41,306
May 11, 2026250.70262.20230.65252.60252.600.76%113,434
May 8, 2026241.00257.00235.85250.70250.705.91%139,634