Skip to main content
logo
Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India flag India · Delayed Price · Currency is INR
219.09
+1.01 (0.46%)
May 22, 2026, 3:30 PM IST

Bharat Wire Ropes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 2026160.30164.99160.30161.11161.11-0.19%51,380
Apr 6, 2026157.25164.00157.00161.41161.410.57%82,950
Apr 2, 2026157.50163.00155.13160.50160.50-0.39%87,544
Apr 1, 2026160.00165.78159.35161.13161.132.27%112,319
Mar 30, 2026153.96158.90148.01157.55157.552.33%311,959
Mar 27, 2026159.28163.59152.00153.96153.96-4.07%243,795
Mar 25, 2026159.90163.93157.50160.49160.492.41%213,173
Mar 24, 2026155.90159.51150.25156.71156.711.59%161,572
Mar 23, 2026161.38162.00153.10154.26154.26-6.08%88,839
Mar 20, 2026166.10169.06162.51164.25164.25-0.51%86,444
Mar 19, 2026165.20167.38162.76165.10165.10-2.25%107,619
Mar 18, 2026158.24171.00157.08168.90168.906.74%352,496
Mar 17, 2026157.00159.95152.80158.24158.242.77%107,940
Mar 16, 2026156.25157.00150.15153.97153.97-0.98%131,204
Mar 13, 2026161.02161.99154.48155.49155.49-4.88%206,811
Mar 12, 2026164.00166.25156.96163.47163.47-0.34%238,988
Mar 11, 2026164.03166.81163.36164.03164.03-66,605
Mar 10, 2026157.16165.70156.84164.03164.034.38%177,687
Mar 9, 2026162.50162.88156.25157.15157.15-4.65%108,338