Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India · Delayed Price · Currency is INR 177.00
-5.44 (-2.98%)
Aug 26, 2025, 3:30 PM IST
Bharat Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 181.70 | 181.99 | 176.00 | 177.16 | 177.16 | -2.89% | 98,067 |
| Aug 25, 2025 | 185.10 | 186.87 | 180.25 | 182.44 | 182.44 | -2.21% | 113,946 |
| Aug 22, 2025 | 189.51 | 189.51 | 185.60 | 186.57 | 186.57 | -2.23% | 95,209 |
| Aug 21, 2025 | 181.30 | 195.94 | 179.81 | 190.82 | 190.82 | 5.85% | 606,833 |
| Aug 20, 2025 | 181.20 | 182.87 | 180.00 | 180.27 | 180.27 | -1.31% | 75,533 |
| Aug 19, 2025 | 181.55 | 186.38 | 181.10 | 182.66 | 182.66 | -0.87% | 75,894 |
| Aug 18, 2025 | 179.20 | 191.00 | 177.87 | 184.27 | 184.27 | 4.02% | 257,252 |
| Aug 14, 2025 | 179.10 | 180.00 | 176.00 | 177.15 | 177.15 | -0.01% | 56,459 |
| Aug 13, 2025 | 175.00 | 179.88 | 174.97 | 177.17 | 177.17 | 1.73% | 74,076 |
| Aug 12, 2025 | 173.35 | 180.00 | 172.80 | 174.15 | 174.15 | -2.75% | 130,981 |
| Aug 11, 2025 | 182.07 | 183.53 | 176.50 | 179.08 | 179.08 | -1.64% | 139,454 |
| Aug 8, 2025 | 172.70 | 197.40 | 171.41 | 182.07 | 182.07 | 4.98% | 1,480,226 |
| Aug 7, 2025 | 173.10 | 175.11 | 165.00 | 173.44 | 173.44 | -0.44% | 128,230 |
| Aug 6, 2025 | 179.27 | 181.60 | 172.62 | 174.20 | 174.20 | -2.83% | 89,243 |
| Aug 5, 2025 | 181.00 | 183.09 | 176.22 | 179.27 | 179.27 | 0.07% | 76,648 |
| Aug 4, 2025 | 178.35 | 182.60 | 178.06 | 179.15 | 179.15 | 0.44% | 61,252 |
| Aug 1, 2025 | 186.83 | 190.12 | 177.22 | 178.37 | 178.37 | -4.53% | 163,717 |
| Jul 31, 2025 | 192.00 | 192.94 | 181.47 | 186.83 | 186.83 | -3.24% | 90,145 |
| Jul 30, 2025 | 192.50 | 194.78 | 190.12 | 193.08 | 193.08 | 0.47% | 93,031 |
| Jul 29, 2025 | 190.99 | 194.00 | 186.16 | 192.18 | 192.18 | 1.45% | 134,986 |
| Jul 28, 2025 | 193.00 | 194.62 | 186.16 | 189.43 | 189.43 | -0.42% | 124,289 |
| Jul 25, 2025 | 197.00 | 198.46 | 187.98 | 190.22 | 190.22 | -4.71% | 313,912 |
| Jul 24, 2025 | 208.00 | 209.55 | 197.25 | 199.62 | 199.62 | -4.23% | 227,146 |
| Jul 23, 2025 | 210.00 | 211.63 | 207.50 | 208.43 | 208.43 | -0.65% | 104,216 |
| Jul 22, 2025 | 213.85 | 213.90 | 208.83 | 209.80 | 209.80 | -1.54% | 109,401 |
| Jul 21, 2025 | 211.00 | 215.62 | 210.61 | 213.09 | 213.09 | 0.59% | 122,401 |
| Jul 18, 2025 | 211.21 | 216.80 | 205.00 | 211.85 | 211.85 | - | 328,450 |
| Jul 17, 2025 | 218.00 | 219.24 | 211.22 | 211.84 | 211.84 | -2.50% | 145,232 |
| Jul 16, 2025 | 221.74 | 225.50 | 216.38 | 217.27 | 217.27 | -1.04% | 281,952 |
| Jul 15, 2025 | 219.15 | 222.00 | 217.21 | 219.56 | 219.56 | 1.19% | 195,712 |
| Jul 14, 2025 | 220.00 | 221.84 | 214.53 | 216.98 | 216.98 | -2.22% | 211,343 |
| Jul 11, 2025 | 224.00 | 226.80 | 219.35 | 221.91 | 221.91 | -0.88% | 571,215 |
| Jul 10, 2025 | 210.40 | 225.00 | 209.70 | 223.89 | 223.89 | 6.76% | 536,175 |
| Jul 9, 2025 | 210.44 | 211.83 | 209.00 | 209.72 | 209.72 | -0.28% | 54,690 |
| Jul 8, 2025 | 211.50 | 213.90 | 207.20 | 210.31 | 210.31 | 0.80% | 134,041 |
| Jul 7, 2025 | 214.90 | 216.10 | 207.60 | 208.64 | 208.64 | -2.41% | 101,826 |
| Jul 4, 2025 | 215.30 | 217.01 | 212.00 | 213.79 | 213.79 | 0.27% | 110,935 |
| Jul 3, 2025 | 214.00 | 215.17 | 212.60 | 213.22 | 213.22 | -0.49% | 92,588 |
| Jul 2, 2025 | 218.50 | 219.50 | 210.91 | 214.28 | 214.28 | -1.21% | 238,561 |
| Jul 1, 2025 | 223.05 | 224.87 | 216.15 | 216.91 | 216.91 | -2.97% | 164,211 |
| Jun 30, 2025 | 228.90 | 231.91 | 223.00 | 223.55 | 223.55 | -0.38% | 283,500 |
| Jun 27, 2025 | 222.29 | 228.90 | 221.02 | 224.41 | 224.41 | 1.53% | 600,462 |
| Jun 26, 2025 | 219.50 | 222.84 | 217.37 | 221.02 | 221.02 | 0.69% | 221,219 |
| Jun 25, 2025 | 217.00 | 228.90 | 217.00 | 219.50 | 219.50 | 1.53% | 537,476 |
| Jun 24, 2025 | 218.36 | 222.76 | 212.61 | 216.19 | 216.19 | - | 253,077 |
| Jun 23, 2025 | 217.10 | 220.00 | 215.20 | 216.20 | 216.20 | -2.20% | 175,502 |
| Jun 20, 2025 | 213.50 | 228.37 | 207.90 | 221.06 | 221.06 | 4.45% | 995,537 |
| Jun 19, 2025 | 224.98 | 225.27 | 209.00 | 211.64 | 211.64 | -6.03% | 466,043 |
| Jun 18, 2025 | 225.45 | 231.80 | 222.30 | 225.21 | 225.21 | -0.05% | 540,218 |
| Jun 17, 2025 | 220.51 | 248.70 | 217.88 | 225.32 | 225.32 | 2.76% | 4,318,731 |