Skip to main content
logo
Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India flag India · Delayed Price · Currency is INR
214.57
+0.35 (0.16%)
Jun 19, 2026, 3:29 PM IST

Bharat Wire Ropes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026213.57216.00207.00214.57214.570.16%156,173
Jun 18, 2026215.00222.80213.05214.22214.220.37%536,128
Jun 17, 2026218.71218.90212.26213.44213.44-3.46%345,989
Jun 16, 2026212.59225.99210.74221.09221.094.62%700,005
Jun 15, 2026213.17215.90210.10211.32211.321.11%109,544
Jun 12, 2026202.98210.60199.86208.99208.995.51%146,576
Jun 11, 2026203.54205.00193.02198.07198.07-4.15%235,510
Jun 10, 2026213.50214.70205.01206.64206.64-2.73%97,645
Jun 9, 2026207.11213.00204.00212.44212.444.52%146,628
Jun 8, 2026206.30210.00202.63203.26203.26-3.04%154,010
Jun 5, 2026217.94217.94207.03209.63209.63-2.36%285,879
Jun 4, 2026215.00218.36214.00214.70214.70-0.46%132,436
Jun 3, 2026215.30220.26213.11215.70215.70-0.70%278,807
Jun 2, 2026215.95221.49199.50217.23217.230.60%243,153
Jun 1, 2026226.00226.00215.05215.94215.94-3.19%203,177
May 29, 2026234.88234.99220.10223.06223.06-3.64%239,605
May 27, 2026224.00240.00223.44231.48231.483.61%699,837
May 26, 2026224.90225.70220.48223.42223.420.78%140,715
May 25, 2026223.00224.75220.23221.70221.701.17%174,334
May 22, 2026218.10228.00218.00219.14219.140.49%208,406
May 21, 2026222.00224.00216.54218.08218.08-0.33%134,937
May 20, 2026215.00222.30210.60218.80218.800.23%325,593
May 19, 2026218.20224.99217.10218.30218.30-0.75%219,881
May 18, 2026216.00231.42207.35219.96219.96-3.45%869,944
May 15, 2026239.90243.75223.60227.83227.83-4.35%426,254
May 14, 2026246.10247.75233.81238.18238.18-3.21%431,535
May 13, 2026231.50248.76228.79246.09246.095.77%807,556
May 12, 2026251.90254.80231.00232.67232.67-7.97%905,175
May 11, 2026249.99262.00230.73252.83252.830.82%1,813,788
May 8, 2026238.00257.00236.09250.78250.785.77%2,673,044
May 7, 2026238.00238.80228.35237.11237.111.25%447,833
May 6, 2026244.00244.00232.35234.19234.19-3.62%544,720
May 5, 2026234.40244.40231.99242.98242.983.63%1,419,120
May 4, 2026223.85238.00220.62234.48234.485.61%1,736,379
Apr 30, 2026222.03223.99217.29222.03222.030.23%254,169
Apr 29, 2026222.00227.07219.76221.52221.52-0.62%419,011
Apr 28, 2026231.00231.80220.71222.91222.91-2.22%474,150
Apr 27, 2026228.90232.19221.95227.98227.981.82%680,256
Apr 24, 2026225.85226.49219.00223.91223.910.48%457,989
Apr 23, 2026225.00233.01217.36222.84222.84-0.85%832,923
Apr 22, 2026220.70228.00219.00224.76224.762.16%572,605
Apr 21, 2026229.00231.40217.35220.00220.00-5.23%1,505,348
Apr 20, 2026229.70249.90227.02232.15232.154.59%18,364,720
Apr 17, 2026185.00221.96185.00221.96221.9620.00%13,667,720
Apr 16, 2026181.94187.10178.33184.97184.972.70%274,193
Apr 15, 2026170.10181.66170.10180.10180.107.11%305,810
Apr 13, 2026167.04172.59166.41168.14168.14-2.02%82,248
Apr 10, 2026172.45174.40170.14171.60171.601.25%62,719
Apr 9, 2026171.80175.73168.67169.48169.48-1.37%119,684
Apr 8, 2026166.50172.50164.16171.84171.846.66%211,188