Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India · Delayed Price · Currency is INR 153.96
-6.53 (-4.07%)
At close: Mar 27, 2026
Bharat Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 159.28 | 163.59 | 152.00 | 153.96 | 153.96 | -4.07% | 243,795 |
| Mar 25, 2026 | 159.90 | 163.93 | 157.50 | 160.49 | 160.49 | 2.41% | 213,173 |
| Mar 24, 2026 | 155.90 | 159.51 | 150.25 | 156.71 | 156.71 | 1.59% | 161,572 |
| Mar 23, 2026 | 161.38 | 162.00 | 153.10 | 154.26 | 154.26 | -6.08% | 88,839 |
| Mar 20, 2026 | 166.10 | 169.06 | 162.51 | 164.25 | 164.25 | -0.51% | 86,444 |
| Mar 19, 2026 | 165.20 | 167.38 | 162.76 | 165.10 | 165.10 | -2.25% | 107,619 |
| Mar 18, 2026 | 158.24 | 171.00 | 157.08 | 168.90 | 168.90 | 6.74% | 352,496 |
| Mar 17, 2026 | 157.00 | 159.95 | 152.80 | 158.24 | 158.24 | 2.77% | 107,940 |
| Mar 16, 2026 | 156.25 | 157.00 | 150.15 | 153.97 | 153.97 | -0.98% | 131,204 |
| Mar 13, 2026 | 161.02 | 161.99 | 154.48 | 155.49 | 155.49 | -4.88% | 206,811 |
| Mar 12, 2026 | 164.00 | 166.25 | 156.96 | 163.47 | 163.47 | -0.34% | 238,988 |
| Mar 11, 2026 | 164.03 | 166.81 | 163.36 | 164.03 | 164.03 | - | 66,605 |
| Mar 10, 2026 | 157.16 | 165.70 | 156.84 | 164.03 | 164.03 | 4.38% | 177,687 |
| Mar 9, 2026 | 162.50 | 162.88 | 156.25 | 157.15 | 157.15 | -4.65% | 108,338 |
| 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 |