Bharat Wire Ropes Limited (BOM:539799)
India · Delayed Price · Currency is INR 220.60
-11.60 (-5.00%)
At close: Apr 21, 2026
BOM:539799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 217.85 | 227.80 | 217.85 | 224.35 | 224.35 | 1.70% | 31,814 |
| Apr 21, 2026 | 227.80 | 231.35 | 217.85 | 220.60 | 220.60 | -5.00% | 69,170 |
| Apr 20, 2026 | 230.35 | 249.80 | 227.35 | 232.20 | 232.20 | 4.64% | 740,050 |
| Apr 17, 2026 | 187.05 | 221.90 | 187.05 | 221.90 | 221.90 | 19.98% | 820,295 |
| Apr 16, 2026 | 182.00 | 187.00 | 178.00 | 184.95 | 184.95 | 2.52% | 25,940 |
| Apr 15, 2026 | 172.00 | 182.00 | 171.20 | 180.40 | 180.40 | 7.41% | 13,618 |
| Apr 13, 2026 | 167.50 | 171.45 | 166.05 | 167.95 | 167.95 | -1.87% | 1,547 |
| Apr 10, 2026 | 170.80 | 174.05 | 170.35 | 171.15 | 171.15 | 0.82% | 7,094 |
| Apr 9, 2026 | 171.00 | 175.70 | 168.60 | 169.75 | 169.75 | -1.25% | 6,429 |
| Apr 8, 2026 | 167.65 | 172.45 | 164.95 | 171.90 | 171.90 | 7.14% | 5,747 |
| Apr 7, 2026 | 161.70 | 164.25 | 160.00 | 160.45 | 160.45 | -0.47% | 3,887 |
| Apr 6, 2026 | 159.80 | 164.00 | 157.05 | 161.20 | 161.20 | 0.40% | 8,801 |
| Apr 2, 2026 | 157.25 | 162.95 | 155.35 | 160.55 | 160.55 | -0.19% | 8,181 |
| Apr 1, 2026 | 161.60 | 165.95 | 160.55 | 160.85 | 160.85 | 2.52% | 12,153 |
| Mar 30, 2026 | 153.00 | 159.20 | 149.15 | 156.90 | 156.90 | 2.15% | 12,447 |
| Mar 27, 2026 | 162.30 | 162.30 | 152.35 | 153.60 | 153.60 | -4.27% | 16,987 |
| Mar 25, 2026 | 160.20 | 163.85 | 158.00 | 160.45 | 160.45 | 2.69% | 8,239 |
| Mar 24, 2026 | 151.00 | 158.60 | 150.50 | 156.25 | 156.25 | 0.84% | 18,321 |
| Mar 23, 2026 | 161.00 | 161.00 | 154.00 | 154.95 | 154.95 | -6.40% | 24,672 |
| Mar 20, 2026 | 167.35 | 168.70 | 162.20 | 165.55 | 165.55 | 0.33% | 837 |
| Mar 19, 2026 | 165.00 | 167.55 | 163.45 | 165.00 | 165.00 | -2.08% | 7,486 |
| Mar 18, 2026 | 158.85 | 169.75 | 156.70 | 168.50 | 168.50 | 6.81% | 8,354 |
| Mar 17, 2026 | 156.00 | 159.50 | 153.00 | 157.75 | 157.75 | 2.44% | 9,080 |
| Mar 16, 2026 | 154.90 | 155.05 | 150.35 | 154.00 | 154.00 | -0.58% | 10,247 |
| Mar 13, 2026 | 161.00 | 161.40 | 154.50 | 154.90 | 154.90 | -4.74% | 6,534 |
| Mar 12, 2026 | 161.00 | 166.25 | 157.70 | 162.60 | 162.60 | -0.91% | 4,696 |
| Mar 11, 2026 | 164.05 | 166.50 | 163.75 | 164.10 | 164.10 | 0.21% | 1,094 |
| Mar 10, 2026 | 157.70 | 164.75 | 156.85 | 163.75 | 163.75 | 3.84% | 5,939 |
| Mar 9, 2026 | 163.80 | 163.80 | 156.30 | 157.70 | 157.70 | -4.34% | 3,813 |
| Mar 6, 2026 | 163.05 | 166.75 | 163.05 | 164.85 | 164.85 | -0.48% | 1,995 |
| Mar 5, 2026 | 163.10 | 167.10 | 163.10 | 165.65 | 165.65 | -0.78% | 3,286 |
| Mar 4, 2026 | 170.00 | 172.15 | 165.35 | 166.95 | 166.95 | -4.76% | 7,093 |
| Mar 2, 2026 | 165.05 | 176.00 | 165.05 | 175.30 | 175.30 | -1.30% | 4,682 |
| Feb 27, 2026 | 178.90 | 180.00 | 176.20 | 177.60 | 177.60 | 0.06% | 550 |
| Feb 26, 2026 | 175.00 | 179.50 | 175.00 | 177.50 | 177.50 | -0.67% | 2,316 |
| Feb 25, 2026 | 173.00 | 178.75 | 173.00 | 178.70 | 178.70 | 1.25% | 723 |
| Feb 24, 2026 | 179.45 | 179.45 | 174.50 | 176.50 | 176.50 | -1.04% | 993 |
| Feb 23, 2026 | 187.85 | 187.85 | 176.30 | 178.35 | 178.35 | -0.11% | 19,107 |
| Feb 20, 2026 | 184.50 | 184.50 | 177.70 | 178.55 | 178.55 | -3.62% | 8,599 |
| Feb 19, 2026 | 186.75 | 193.15 | 183.45 | 185.25 | 185.25 | -1.38% | 38,934 |
| Feb 18, 2026 | 172.00 | 196.95 | 172.00 | 187.85 | 187.85 | 6.95% | 182,468 |
| Feb 17, 2026 | 178.00 | 178.00 | 174.15 | 175.65 | 175.65 | 0.06% | 1,033 |
| Feb 16, 2026 | 172.00 | 176.00 | 172.00 | 175.55 | 175.55 | -0.26% | 1,607 |
| 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 |