Bharat Wire Ropes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	164.25	166.79	163.29	164.82	164.82	-0.65%	58,925
Mar 5, 2026	166.01	168.95	164.95	165.90	165.90	-0.40%	206,866
Mar 4, 2026	170.00	172.99	165.36	166.57	166.57	-4.67%	317,559
Mar 2, 2026	171.90	176.00	168.55	174.73	174.73	-2.00%	114,827
Feb 27, 2026	176.00	181.19	176.00	178.30	178.30	0.37%	73,289
Feb 26, 2026	177.00	180.27	175.00	177.65	177.65	-0.02%	480,070
Feb 25, 2026	176.64	179.19	175.21	177.68	177.68	0.88%	69,816
Feb 24, 2026	178.49	179.39	174.50	176.13	176.13	-1.82%	67,132
Feb 23, 2026	181.51	182.51	175.28	179.39	179.39	0.36%	185,315
Feb 20, 2026	184.95	185.20	177.55	178.75	178.75	-3.49%	219,586
Feb 19, 2026	185.95	192.90	184.22	185.21	185.21	-0.94%	1,210,526
Feb 18, 2026	175.20	196.99	175.20	186.96	186.96	6.77%	6,932,713
Feb 17, 2026	177.71	177.71	173.66	175.10	175.10	-0.21%	95,939
Feb 16, 2026	172.10	176.00	171.80	175.46	175.46	0.20%	78,961
Feb 13, 2026	175.65	176.00	170.46	175.11	175.11	-0.39%	77,456
Feb 12, 2026	175.55	177.97	172.59	175.79	175.79	-0.05%	96,841
Feb 11, 2026	178.10	178.99	173.10	175.87	175.87	-1.26%	111,588
Feb 10, 2026	174.87	179.50	174.11	178.11	178.11	0.91%	124,836
Feb 9, 2026	171.01	178.98	170.50	176.51	176.51	3.19%	216,802
Feb 6, 2026	169.00	174.00	167.32	171.06	171.06	0.53%	137,839
Feb 5, 2026	169.00	173.45	167.00	170.15	170.15	0.78%	111,514
Feb 4, 2026	171.58	172.43	167.02	168.83	168.83	-1.60%	56,494
Feb 3, 2026	165.00	173.95	162.12	171.58	171.58	7.63%	416,058
Feb 2, 2026	167.55	167.56	158.88	159.41	159.41	-3.85%	572,816
Feb 1, 2026	174.84	174.84	165.10	165.80	165.80	-3.74%	51,399
Jan 30, 2026	172.70	172.89	168.80	172.24	172.24	-0.85%	77,807
Jan 29, 2026	175.29	175.56	171.16	173.72	173.72	-0.39%	546,565
Jan 28, 2026	166.03	176.89	166.03	174.40	174.40	4.27%	881,481
Jan 27, 2026	165.00	169.90	158.00	167.26	167.26	1.98%	448,164
Jan 23, 2026	167.10	170.99	162.71	164.02	164.02	-3.48%	117,029
Jan 22, 2026	166.82	171.52	165.10	169.94	169.94	1.87%	133,731
Jan 21, 2026	166.35	168.90	162.76	166.82	166.82	-0.47%	127,103
Jan 20, 2026	170.16	173.47	164.00	167.61	167.61	-2.71%	682,479
Jan 19, 2026	170.00	174.50	170.00	172.27	172.27	-0.15%	146,705
Jan 16, 2026	173.51	176.47	170.65	172.53	172.53	-0.70%	96,827
Jan 14, 2026	175.25	177.00	172.32	173.74	173.74	-2.34%	95,199
Jan 13, 2026	175.00	178.81	172.50	177.90	177.90	0.99%	103,959
Jan 12, 2026	177.50	179.90	171.47	176.15	176.15	-2.47%	207,947
Jan 9, 2026	178.10	182.20	173.55	180.62	180.62	0.86%	144,222
Jan 8, 2026	181.00	181.77	176.00	179.08	179.08	-1.19%	140,786
Jan 7, 2026	181.00	183.25	180.18	181.23	181.23	0.02%	89,972
Jan 6, 2026	186.05	187.93	180.50	181.19	181.19	-3.58%	115,886
Jan 5, 2026	185.10	192.62	183.49	187.91	187.91	0.69%	413,909
Jan 2, 2026	179.45	189.00	177.65	186.62	186.62	3.79%	924,907
Jan 1, 2026	181.88	183.90	179.10	179.81	179.81	-0.96%	251,547
Dec 31, 2025	180.56	183.90	179.91	181.55	181.55	-0.16%	403,026
Dec 30, 2025	184.00	184.00	178.55	181.85	181.85	-1.65%	297,385
Dec 29, 2025	179.40	186.30	178.44	184.90	184.90	3.34%	279,673
Dec 26, 2025	182.00	187.39	178.10	178.93	178.93	-1.70%	393,097
Dec 24, 2025	179.53	184.84	178.25	182.03	182.03	2.20%	251,692