Skip to main content
logo
Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India flag India · Delayed Price · Currency is INR
187.76
+1.43 (0.77%)
Aug 20, 2026, 3:29 PM IST

Bharat Wire Ropes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 2026186.25189.80186.25187.76187.760.77%67,736
Aug 19, 2026189.26191.28186.00186.33186.33-1.55%80,119
Aug 18, 2026192.90194.79186.40189.26189.26-1.90%129,081
Aug 17, 2026189.00194.99186.38192.92192.922.61%140,174
Aug 14, 2026191.93191.93185.00188.01188.01-1.35%106,265
Aug 13, 2026188.13192.90187.01190.59190.591.81%107,703
Aug 12, 2026190.60192.62186.11187.20187.20-1.78%174,138
Aug 11, 2026193.70197.00190.10190.59190.59-0.93%164,423
Aug 10, 2026195.36199.50191.41192.37192.37-4.37%228,377
Aug 7, 2026206.50208.00198.00201.17201.17-2.24%230,329
Aug 6, 2026203.84208.00202.65205.78205.780.95%100,265
Aug 5, 2026201.25208.58201.25203.84203.841.72%287,325
Aug 4, 2026202.65205.91200.00200.40200.40-1.17%121,455
Aug 3, 2026197.48204.85197.48202.77202.772.93%204,511
Jul 31, 2026196.98200.00195.10196.99196.990.13%92,829
Jul 30, 2026201.55201.55195.50196.74196.74-2.39%45,702
Jul 29, 2026197.61204.10197.61201.55201.552.04%128,762
Jul 28, 2026205.00206.80196.50197.53197.53-2.65%111,758
Jul 27, 2026196.90205.00195.35202.91202.914.97%124,310
Jul 24, 2026193.95194.86188.86193.31193.31-0.49%141,718
Jul 23, 2026194.00197.63193.27194.27194.27-0.53%92,087
Jul 22, 2026199.60200.41194.59195.30195.30-2.16%129,525
Jul 21, 2026200.74201.84197.62199.61199.61-0.56%116,447
Jul 20, 2026200.98203.38199.00200.74200.740.18%179,336
Jul 17, 2026206.00206.03198.52200.38200.38-2.94%271,810
Jul 16, 2026208.28209.70205.37206.44206.44-0.20%102,384
Jul 15, 2026208.35213.14205.80206.85206.850.07%197,777
Jul 14, 2026215.64215.64205.26206.70206.70-3.89%264,535
Jul 13, 2026215.10221.62213.38215.07215.07-0.60%247,405
Jul 10, 2026218.70218.70213.23216.36216.360.34%141,965
Jul 9, 2026210.99219.00208.02215.62215.623.59%232,391
Jul 8, 2026214.00217.00205.65208.14208.14-2.89%252,409
Jul 7, 2026220.37222.99211.45214.34214.34-2.06%296,815
Jul 6, 2026215.40224.90215.00218.85218.853.17%2,491,547
Jul 3, 2026214.49215.36210.00212.12212.12-0.62%116,447
Jul 2, 2026218.00219.90210.21213.44213.44-0.96%328,495
Jul 1, 2026201.28218.40201.28215.51215.517.58%571,593
Jun 30, 2026201.73203.39199.66200.33200.33-0.60%81,851
Jun 29, 2026204.91205.50198.00201.53201.53-0.43%107,243
Jun 25, 2026208.58208.58201.02202.40202.40-2.15%145,114
Jun 24, 2026210.58212.50205.50206.84206.84-1.00%60,124
Jun 23, 2026215.50215.89207.46208.93208.93-2.14%120,384
Jun 22, 2026214.57218.50213.00213.50213.50-0.50%155,314
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