Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India · Delayed Price · Currency is INR 164.02
-5.92 (-3.48%)
Jan 23, 2026, 3:29 PM IST
Bharat Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 167.10 | 170.99 | 162.71 | 164.08 | - | -3.45% | 93,252 |
| 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 |
| Dec 23, 2025 | 182.50 | 184.99 | 176.50 | 178.11 | 178.11 | -4.88% | 579,609 |
| Dec 22, 2025 | 175.41 | 198.39 | 175.41 | 187.25 | 187.25 | 7.28% | 2,453,878 |
| Dec 19, 2025 | 174.25 | 176.24 | 173.01 | 174.54 | 174.54 | 0.17% | 55,932 |
| Dec 18, 2025 | 175.00 | 176.84 | 171.31 | 174.25 | 174.25 | -0.43% | 87,320 |
| Dec 17, 2025 | 180.00 | 181.99 | 173.56 | 175.00 | 175.00 | -3.50% | 122,853 |
| Dec 16, 2025 | 175.90 | 182.00 | 175.30 | 181.35 | 181.35 | 2.96% | 178,063 |
| Dec 15, 2025 | 177.99 | 178.12 | 175.31 | 176.14 | 176.14 | -1.11% | 115,347 |
| Dec 12, 2025 | 178.59 | 179.40 | 176.28 | 178.11 | 178.11 | -0.02% | 66,820 |
| Dec 11, 2025 | 176.47 | 179.50 | 172.48 | 178.15 | 178.15 | 0.77% | 97,318 |
| Dec 10, 2025 | 176.80 | 183.96 | 174.94 | 176.78 | 176.78 | 1.00% | 129,432 |
| Dec 9, 2025 | 171.12 | 176.50 | 168.70 | 175.03 | 175.03 | 2.28% | 76,954 |
| Dec 8, 2025 | 170.00 | 175.35 | 168.25 | 171.12 | 171.12 | -0.38% | 209,622 |
| Dec 5, 2025 | 171.78 | 174.66 | 167.67 | 171.78 | 171.78 | - | 134,694 |
| Dec 4, 2025 | 173.30 | 173.52 | 171.00 | 171.78 | 171.78 | -0.45% | 59,016 |
| Dec 3, 2025 | 173.00 | 177.17 | 170.92 | 172.55 | 172.55 | -1.25% | 95,202 |
| Dec 2, 2025 | 177.00 | 177.08 | 173.50 | 174.74 | 174.74 | -0.72% | 68,420 |
| Dec 1, 2025 | 178.93 | 181.13 | 174.58 | 176.00 | 176.00 | -1.54% | 91,720 |
| Nov 28, 2025 | 179.00 | 181.96 | 177.85 | 178.75 | 178.75 | -0.93% | 53,235 |
| Nov 27, 2025 | 182.20 | 185.59 | 180.10 | 180.43 | 180.43 | -1.07% | 55,767 |
| Nov 26, 2025 | 175.00 | 183.50 | 175.00 | 182.38 | 182.38 | 1.92% | 91,728 |
| Nov 25, 2025 | 176.22 | 181.50 | 176.22 | 178.94 | 178.94 | 1.54% | 99,958 |
| Nov 24, 2025 | 180.00 | 182.03 | 175.00 | 176.22 | 176.22 | -2.41% | 122,192 |
| Nov 21, 2025 | 185.00 | 185.99 | 179.25 | 180.57 | 180.57 | -2.52% | 96,869 |
| Nov 20, 2025 | 189.15 | 189.38 | 185.00 | 185.23 | 185.23 | -2.10% | 81,088 |
| Nov 19, 2025 | 187.50 | 192.46 | 187.50 | 189.20 | 189.20 | -0.32% | 106,960 |
| Nov 18, 2025 | 192.94 | 193.26 | 188.17 | 189.81 | 189.81 | -1.36% | 130,864 |
| Nov 17, 2025 | 193.73 | 199.90 | 191.40 | 192.43 | 192.43 | -1.17% | 117,410 |
| Nov 14, 2025 | 196.70 | 197.52 | 192.56 | 194.70 | 194.70 | -0.79% | 131,718 |
| Nov 13, 2025 | 200.00 | 206.50 | 194.00 | 196.26 | 196.26 | 1.41% | 731,967 |