Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India · Delayed Price · Currency is INR 175.11
-0.68 (-0.39%)
At close: Feb 13, 2026
Bharat Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |