Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India · Delayed Price · Currency is INR 201.14
-5.62 (-2.72%)
Oct 31, 2025, 3:30 PM IST
Bharat Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 209.00 | 209.15 | 201.12 | 201.96 | 201.96 | -2.32% | 232,838 |
| Oct 30, 2025 | 215.10 | 215.85 | 204.61 | 206.76 | 206.76 | -2.30% | 548,770 |
| Oct 29, 2025 | 213.79 | 218.25 | 209.10 | 211.63 | 211.63 | -3.53% | 1,198,899 |
| Oct 28, 2025 | 213.80 | 229.43 | 211.82 | 219.38 | 219.38 | 6.11% | 12,721,836 |
| Oct 27, 2025 | 179.98 | 206.74 | 179.98 | 206.74 | 206.74 | 20.00% | 7,825,647 |
| Oct 24, 2025 | 176.68 | 176.68 | 171.60 | 172.29 | 172.29 | -2.29% | 39,479 |
| Oct 23, 2025 | 177.51 | 178.50 | 175.72 | 176.33 | 176.33 | -0.79% | 54,669 |
| Oct 21, 2025 | 175.20 | 179.45 | 173.45 | 177.74 | 177.74 | 2.21% | 34,123 |
| Oct 20, 2025 | 177.34 | 177.34 | 172.10 | 173.89 | 173.89 | -1.42% | 119,421 |
| Oct 17, 2025 | 179.44 | 182.10 | 175.07 | 176.39 | 176.39 | -1.91% | 163,094 |
| Oct 16, 2025 | 179.78 | 184.99 | 176.40 | 179.82 | 179.82 | 0.26% | 251,651 |
| Oct 15, 2025 | 171.60 | 181.50 | 170.73 | 179.35 | 179.35 | 5.33% | 1,153,926 |
| Oct 14, 2025 | 164.60 | 172.76 | 164.60 | 170.27 | 170.27 | 2.60% | 172,273 |
| Oct 13, 2025 | 168.90 | 168.90 | 164.97 | 165.96 | 165.96 | -2.66% | 56,841 |
| Oct 10, 2025 | 160.00 | 174.00 | 159.60 | 170.49 | 170.49 | 6.30% | 605,272 |
| Oct 9, 2025 | 161.32 | 162.00 | 159.50 | 160.39 | 160.39 | -0.18% | 63,005 |
| Oct 8, 2025 | 164.17 | 164.17 | 160.10 | 160.68 | 160.68 | -1.74% | 56,860 |
| Oct 7, 2025 | 166.82 | 166.87 | 162.98 | 163.52 | 163.52 | -1.36% | 40,009 |
| Oct 6, 2025 | 166.75 | 170.28 | 164.36 | 165.78 | 165.78 | -0.55% | 61,337 |
| Oct 3, 2025 | 164.70 | 169.68 | 163.98 | 166.70 | 166.70 | 1.64% | 157,023 |
| Oct 1, 2025 | 169.00 | 169.90 | 163.00 | 164.01 | 164.01 | -3.98% | 177,445 |
| Sep 30, 2025 | 157.30 | 176.00 | 155.85 | 170.81 | 170.81 | 9.88% | 1,455,425 |
| Sep 29, 2025 | 155.20 | 159.39 | 154.11 | 155.45 | 155.45 | -1.45% | 76,432 |
| Sep 26, 2025 | 161.68 | 162.36 | 155.71 | 157.73 | 157.73 | -1.95% | 176,040 |
| Sep 25, 2025 | 164.11 | 166.49 | 160.35 | 160.87 | 160.87 | -1.97% | 81,409 |
| Sep 24, 2025 | 166.30 | 167.86 | 163.28 | 164.11 | 164.11 | -1.21% | 79,981 |
| Sep 23, 2025 | 167.79 | 167.97 | 165.21 | 166.12 | 166.12 | -0.61% | 67,865 |
| Sep 22, 2025 | 168.72 | 170.24 | 166.34 | 167.14 | 167.14 | -0.94% | 83,437 |
| Sep 19, 2025 | 169.70 | 169.90 | 168.12 | 168.72 | 168.72 | -0.30% | 46,124 |
| Sep 18, 2025 | 170.61 | 173.35 | 168.50 | 169.22 | 169.22 | -1.34% | 91,298 |
| Sep 17, 2025 | 173.50 | 174.11 | 170.45 | 171.52 | 171.52 | -0.01% | 96,604 |
| Sep 16, 2025 | 167.93 | 172.80 | 167.93 | 171.54 | 171.54 | 2.56% | 186,207 |
| Sep 15, 2025 | 167.95 | 171.45 | 166.68 | 167.26 | 167.26 | -0.01% | 178,855 |
| Sep 12, 2025 | 169.80 | 170.56 | 166.55 | 167.28 | 167.28 | -0.76% | 178,913 |
| Sep 11, 2025 | 168.55 | 172.19 | 168.10 | 168.56 | 168.56 | -1.42% | 151,824 |
| Sep 10, 2025 | 168.60 | 173.00 | 166.59 | 170.98 | 170.98 | 1.41% | 315,226 |
| Sep 9, 2025 | 172.05 | 172.19 | 166.01 | 168.60 | 168.60 | -2.32% | 168,779 |
| Sep 8, 2025 | 172.72 | 176.96 | 169.81 | 172.61 | 172.61 | 0.43% | 568,815 |
| Sep 5, 2025 | 176.01 | 180.03 | 169.41 | 171.87 | 171.87 | -2.12% | 173,033 |
| Sep 4, 2025 | 180.21 | 182.36 | 175.02 | 175.59 | 175.59 | -2.84% | 89,076 |
| Sep 3, 2025 | 179.09 | 187.73 | 175.65 | 180.73 | 180.73 | 0.92% | 166,554 |
| Sep 2, 2025 | 176.30 | 181.92 | 173.22 | 179.09 | 179.09 | 2.64% | 143,325 |
| Sep 1, 2025 | 170.99 | 174.80 | 170.12 | 174.49 | 174.49 | 2.05% | 46,653 |
| Aug 29, 2025 | 172.00 | 174.29 | 170.03 | 170.98 | 170.98 | -1.46% | 53,183 |
| Aug 28, 2025 | 175.10 | 178.00 | 171.60 | 173.51 | 173.51 | -2.06% | 83,924 |
| 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 |