Bharat Wire Ropes Limited (BOM:539799)
India · Delayed Price · Currency is INR 171.75
+6.00 (3.62%)
At close: Oct 7, 2026
BOM:539799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 163.90 | 174.35 | 163.90 | 171.75 | 171.75 | 3.62% | 52,991 |
| Oct 6, 2026 | 163.15 | 166.90 | 163.15 | 165.75 | 165.75 | 2.22% | 2,525 |
| Oct 5, 2026 | 160.45 | 164.35 | 159.30 | 162.15 | 162.15 | 1.38% | 6,198 |
| Oct 1, 2026 | 163.15 | 164.00 | 155.75 | 159.95 | 159.95 | -2.88% | 9,202 |
| Sep 30, 2026 | 168.65 | 169.50 | 164.00 | 164.70 | 164.70 | -2.34% | 9,321 |
| Sep 29, 2026 | 167.00 | 170.00 | 163.40 | 168.65 | 168.65 | 1.17% | 8,922 |
| Sep 28, 2026 | 166.55 | 170.25 | 163.00 | 166.70 | 166.70 | 0.60% | 9,351 |
| Sep 25, 2026 | 165.25 | 167.10 | 163.40 | 165.70 | 165.70 | 0.27% | 5,714 |
| Sep 24, 2026 | 169.55 | 170.00 | 165.00 | 165.25 | 165.25 | -3.08% | 12,115 |
| Sep 23, 2026 | 166.70 | 172.75 | 166.70 | 170.50 | 170.50 | 1.13% | 5,544 |
| Sep 22, 2026 | 170.00 | 174.00 | 166.50 | 168.60 | 168.60 | -1.17% | 6,153 |
| Sep 21, 2026 | 173.50 | 174.00 | 169.05 | 170.60 | 170.60 | -1.16% | 6,116 |
| Sep 18, 2026 | 172.30 | 173.45 | 170.15 | 172.60 | 172.60 | 0.52% | 6,867 |
| Sep 17, 2026 | 165.20 | 176.05 | 165.20 | 171.70 | 171.70 | 2.11% | 13,881 |
| Sep 16, 2026 | 165.55 | 171.00 | 164.00 | 168.15 | 168.15 | -0.03% | 13,869 |
| Sep 15, 2026 | 173.00 | 179.20 | 167.10 | 168.20 | 168.20 | -2.24% | 12,371 |
| Sep 11, 2026 | 171.25 | 172.80 | 169.45 | 172.05 | 172.05 | -0.52% | 5,459 |
| Sep 10, 2026 | 170.60 | 174.00 | 170.60 | 172.95 | 172.95 | 0.41% | 6,892 |
| Sep 9, 2026 | 176.50 | 177.90 | 171.00 | 172.25 | 172.25 | -1.99% | 8,630 |
| Sep 8, 2026 | 180.00 | 180.00 | 175.10 | 175.75 | 175.75 | -2.39% | 11,736 |
| Sep 7, 2026 | 181.80 | 182.00 | 178.45 | 180.05 | 180.05 | -0.96% | 8,879 |
| Sep 4, 2026 | 181.30 | 182.40 | 179.25 | 181.80 | 181.80 | 0.92% | 16,918 |
| Sep 3, 2026 | 176.25 | 181.80 | 175.80 | 180.15 | 180.15 | 2.30% | 12,330 |
| Sep 2, 2026 | 172.40 | 180.20 | 170.00 | 176.10 | 176.10 | 4.60% | 20,999 |
| Sep 1, 2026 | 180.35 | 183.20 | 165.10 | 168.35 | 168.35 | -7.58% | 58,250 |
| Aug 31, 2026 | 185.60 | 186.40 | 181.25 | 182.15 | 182.15 | -2.75% | 13,604 |
| Aug 28, 2026 | 188.55 | 188.55 | 186.00 | 187.30 | 187.30 | 0.03% | 3,107 |
| Aug 27, 2026 | 184.65 | 188.80 | 184.50 | 187.25 | 187.25 | 0.67% | 9,004 |
| Aug 26, 2026 | 190.05 | 190.05 | 185.10 | 186.00 | 186.00 | -1.54% | 9,353 |
| Aug 25, 2026 | 184.30 | 190.20 | 184.30 | 188.90 | 188.90 | 0.99% | 6,196 |
| Aug 24, 2026 | 185.55 | 191.15 | 185.55 | 187.05 | 187.05 | -0.98% | 10,604 |
| 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 |