Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India · Delayed Price · Currency is INR 159.80
-4.56 (-2.77%)
Oct 1, 2026, 3:30 PM IST
Bharat Wire Ropes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 164.00 | 164.00 | 154.44 | 160.12 | 160.12 | -2.58% | 222,059 |
| Sep 30, 2026 | 166.95 | 169.66 | 164.00 | 164.36 | 164.36 | -1.69% | 98,885 |
| Sep 29, 2026 | 166.71 | 169.68 | 162.50 | 167.18 | 167.18 | 0.50% | 155,514 |
| Sep 28, 2026 | 163.99 | 171.50 | 162.60 | 166.35 | 166.35 | 0.84% | 282,155 |
| Sep 25, 2026 | 166.00 | 166.91 | 163.00 | 164.97 | 164.97 | -0.22% | 106,706 |
| Sep 24, 2026 | 170.10 | 170.11 | 164.10 | 165.34 | 165.34 | -2.80% | 119,874 |
| Sep 23, 2026 | 167.89 | 173.20 | 167.89 | 170.10 | 170.10 | 1.32% | 109,975 |
| Sep 22, 2026 | 170.47 | 174.00 | 166.37 | 167.89 | 167.89 | -1.51% | 109,806 |
| Sep 21, 2026 | 173.05 | 173.22 | 168.46 | 170.47 | 170.47 | -1.49% | 102,819 |
| Sep 18, 2026 | 173.06 | 174.18 | 169.97 | 173.05 | 173.05 | 0.79% | 72,882 |
| Sep 17, 2026 | 165.69 | 176.50 | 165.69 | 171.69 | 171.69 | 2.39% | 195,420 |
| Sep 16, 2026 | 166.55 | 171.09 | 163.62 | 167.69 | 167.69 | -0.23% | 118,340 |
| Sep 15, 2026 | 173.74 | 179.70 | 166.10 | 168.08 | 168.08 | -2.55% | 170,021 |
| Sep 11, 2026 | 173.20 | 173.89 | 168.50 | 172.48 | 172.48 | -0.42% | 90,466 |
| Sep 10, 2026 | 171.51 | 175.73 | 171.00 | 173.20 | 173.20 | 0.79% | 111,621 |
| Sep 9, 2026 | 176.00 | 177.88 | 170.23 | 171.84 | 171.84 | -2.47% | 154,260 |
| Sep 8, 2026 | 179.20 | 179.59 | 175.00 | 176.19 | 176.19 | -2.12% | 68,008 |
| Sep 7, 2026 | 180.42 | 182.16 | 178.01 | 180.00 | 180.00 | -0.73% | 99,252 |
| Sep 4, 2026 | 179.51 | 182.59 | 178.97 | 181.32 | 181.32 | 0.50% | 141,594 |
| Sep 3, 2026 | 175.50 | 181.99 | 175.50 | 180.42 | 180.42 | 2.65% | 114,006 |
| Sep 2, 2026 | 172.40 | 180.50 | 169.63 | 175.76 | 175.76 | 0.91% | 247,468 |
| Sep 1, 2026 | 181.10 | 183.10 | 172.15 | 174.18 | 174.18 | -4.14% | 385,775 |
| Aug 31, 2026 | 187.27 | 187.27 | 181.00 | 181.71 | 181.71 | -2.82% | 138,057 |
| Aug 28, 2026 | 186.64 | 188.94 | 185.64 | 186.99 | 186.99 | -0.35% | 83,316 |
| Aug 27, 2026 | 186.25 | 188.94 | 184.24 | 187.64 | 187.64 | 0.85% | 187,858 |
| Aug 26, 2026 | 188.00 | 191.00 | 185.15 | 186.06 | 186.06 | -1.69% | 122,139 |
| Aug 25, 2026 | 185.79 | 191.00 | 185.19 | 189.25 | 189.25 | 1.35% | 75,622 |
| Aug 24, 2026 | 188.79 | 191.24 | 186.00 | 186.73 | 186.73 | -1.09% | 75,760 |
| Aug 21, 2026 | 187.65 | 191.80 | 187.60 | 188.79 | 188.79 | 0.55% | 112,233 |
| Aug 20, 2026 | 186.25 | 189.80 | 186.25 | 187.76 | 187.76 | 0.77% | 67,736 |
| Aug 19, 2026 | 189.26 | 191.28 | 186.00 | 186.33 | 186.33 | -1.55% | 80,119 |
| Aug 18, 2026 | 192.90 | 194.79 | 186.40 | 189.26 | 189.26 | -1.90% | 129,081 |
| Aug 17, 2026 | 189.00 | 194.99 | 186.38 | 192.92 | 192.92 | 2.61% | 140,174 |
| Aug 14, 2026 | 191.93 | 191.93 | 185.00 | 188.01 | 188.01 | -1.35% | 106,265 |
| Aug 13, 2026 | 188.13 | 192.90 | 187.01 | 190.59 | 190.59 | 1.81% | 107,703 |
| Aug 12, 2026 | 190.60 | 192.62 | 186.11 | 187.20 | 187.20 | -1.78% | 174,138 |
| Aug 11, 2026 | 193.70 | 197.00 | 190.10 | 190.59 | 190.59 | -0.93% | 164,423 |
| Aug 10, 2026 | 195.36 | 199.50 | 191.41 | 192.37 | 192.37 | -4.37% | 228,377 |
| Aug 7, 2026 | 206.50 | 208.00 | 198.00 | 201.17 | 201.17 | -2.24% | 230,329 |
| Aug 6, 2026 | 203.84 | 208.00 | 202.65 | 205.78 | 205.78 | 0.95% | 100,265 |
| Aug 5, 2026 | 201.25 | 208.58 | 201.25 | 203.84 | 203.84 | 1.72% | 287,325 |
| Aug 4, 2026 | 202.65 | 205.91 | 200.00 | 200.40 | 200.40 | -1.17% | 121,455 |
| Aug 3, 2026 | 197.48 | 204.85 | 197.48 | 202.77 | 202.77 | 2.93% | 204,511 |
| Jul 31, 2026 | 196.98 | 200.00 | 195.10 | 196.99 | 196.99 | 0.13% | 92,829 |
| Jul 30, 2026 | 201.55 | 201.55 | 195.50 | 196.74 | 196.74 | -2.39% | 45,702 |
| Jul 29, 2026 | 197.61 | 204.10 | 197.61 | 201.55 | 201.55 | 2.04% | 128,762 |
| Jul 28, 2026 | 205.00 | 206.80 | 196.50 | 197.53 | 197.53 | -2.65% | 111,758 |
| Jul 27, 2026 | 196.90 | 205.00 | 195.35 | 202.91 | 202.91 | 4.97% | 124,310 |
| Jul 24, 2026 | 193.95 | 194.86 | 188.86 | 193.31 | 193.31 | -0.49% | 141,718 |
| Jul 23, 2026 | 194.00 | 197.63 | 193.27 | 194.27 | 194.27 | -0.53% | 92,087 |