Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India · Delayed Price · Currency is INR 174.70
+2.86 (1.66%)
Sep 10, 2026, 3:29 PM IST
Bharat Wire Ropes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 199.60 | 200.41 | 194.59 | 195.30 | 195.30 | -2.16% | 129,525 |
| Jul 21, 2026 | 200.74 | 201.84 | 197.62 | 199.61 | 199.61 | -0.56% | 116,447 |
| Jul 20, 2026 | 200.98 | 203.38 | 199.00 | 200.74 | 200.74 | 0.18% | 179,336 |
| Jul 17, 2026 | 206.00 | 206.03 | 198.52 | 200.38 | 200.38 | -2.94% | 271,810 |
| Jul 16, 2026 | 208.28 | 209.70 | 205.37 | 206.44 | 206.44 | -0.20% | 102,384 |
| Jul 15, 2026 | 208.35 | 213.14 | 205.80 | 206.85 | 206.85 | 0.07% | 197,777 |
| Jul 14, 2026 | 215.64 | 215.64 | 205.26 | 206.70 | 206.70 | -3.89% | 264,535 |
| Jul 13, 2026 | 215.10 | 221.62 | 213.38 | 215.07 | 215.07 | -0.60% | 247,405 |
| Jul 10, 2026 | 218.70 | 218.70 | 213.23 | 216.36 | 216.36 | 0.34% | 141,965 |
| Jul 9, 2026 | 210.99 | 219.00 | 208.02 | 215.62 | 215.62 | 3.59% | 232,391 |
| Jul 8, 2026 | 214.00 | 217.00 | 205.65 | 208.14 | 208.14 | -2.89% | 252,409 |
| Jul 7, 2026 | 220.37 | 222.99 | 211.45 | 214.34 | 214.34 | -2.06% | 296,815 |
| Jul 6, 2026 | 215.40 | 224.90 | 215.00 | 218.85 | 218.85 | 3.17% | 2,491,547 |
| Jul 3, 2026 | 214.49 | 215.36 | 210.00 | 212.12 | 212.12 | -0.62% | 116,447 |