Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India
· Delayed Price · Currency is INR 157.15
-7.67 (-4.65%)
At close: Mar 9, 2026
Bharat Wire Ropes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 162.50 | 162.88 | 156.25 | 157.15 | 157.15 | -4.65% | 108,338 |
| Mar 6, 2026 | 164.25 | 166.79 | 163.29 | 164.82 | 164.82 | -0.65% | 58,925 |
| Mar 5, 2026 | 166.01 | 168.95 | 164.95 | 165.90 | 165.90 | -0.40% | 206,866 |
| Mar 4, 2026 | 170.00 | 172.99 | 165.36 | 166.57 | 166.57 | -4.67% | 317,559 |
| Mar 2, 2026 | 171.90 | 176.00 | 168.55 | 174.73 | 174.73 | -2.00% | 114,827 |
| Feb 27, 2026 | 176.00 | 181.19 | 176.00 | 178.30 | 178.30 | 0.37% | 73,289 |
| Feb 26, 2026 | 177.00 | 180.27 | 175.00 | 177.65 | 177.65 | -0.02% | 480,070 |
| Feb 25, 2026 | 176.64 | 179.19 | 175.21 | 177.68 | 177.68 | 0.88% | 69,816 |
| Feb 24, 2026 | 178.49 | 179.39 | 174.50 | 176.13 | 176.13 | -1.82% | 67,132 |
| Feb 23, 2026 | 181.51 | 182.51 | 175.28 | 179.39 | 179.39 | 0.36% | 185,315 |
| Feb 20, 2026 | 184.95 | 185.20 | 177.55 | 178.75 | 178.75 | -3.49% | 219,586 |
| Feb 19, 2026 | 185.95 | 192.90 | 184.22 | 185.21 | 185.21 | -0.94% | 1,210,526 |
| Feb 18, 2026 | 175.20 | 196.99 | 175.20 | 186.96 | 186.96 | 6.77% | 6,932,713 |
| Feb 17, 2026 | 177.71 | 177.71 | 173.66 | 175.10 | 175.10 | -0.21% | 95,939 |
| Feb 16, 2026 | 172.10 | 176.00 | 171.80 | 175.46 | 175.46 | 0.20% | 78,961 |
| Feb 13, 2026 | 175.65 | 176.00 | 170.46 | 175.11 | 175.11 | -0.39% | 77,456 |
| Feb 12, 2026 | 175.55 | 177.97 | 172.59 | 175.79 | 175.79 | -0.05% | 96,841 |
| Feb 11, 2026 | 178.10 | 178.99 | 173.10 | 175.87 | 175.87 | -1.26% | 111,588 |
| Feb 10, 2026 | 174.87 | 179.50 | 174.11 | 178.11 | 178.11 | 0.91% | 124,836 |
| Feb 9, 2026 | 171.01 | 178.98 | 170.50 | 176.51 | 176.51 | 3.19% | 216,802 |
| Feb 6, 2026 | 169.00 | 174.00 | 167.32 | 171.06 | 171.06 | 0.53% | 137,839 |
| Feb 5, 2026 | 169.00 | 173.45 | 167.00 | 170.15 | 170.15 | 0.78% | 111,514 |
| Feb 4, 2026 | 171.58 | 172.43 | 167.02 | 168.83 | 168.83 | -1.60% | 56,494 |
| Feb 3, 2026 | 165.00 | 173.95 | 162.12 | 171.58 | 171.58 | 7.63% | 416,058 |
| Feb 2, 2026 | 167.55 | 167.56 | 158.88 | 159.41 | 159.41 | -3.85% | 572,816 |
| Feb 1, 2026 | 174.84 | 174.84 | 165.10 | 165.80 | 165.80 | -3.74% | 51,399 |
| Jan 30, 2026 | 172.70 | 172.89 | 168.80 | 172.24 | 172.24 | -0.85% | 77,807 |
| Jan 29, 2026 | 175.29 | 175.56 | 171.16 | 173.72 | 173.72 | -0.39% | 546,565 |
| Jan 28, 2026 | 166.03 | 176.89 | 166.03 | 174.40 | 174.40 | 4.27% | 881,481 |
| Jan 27, 2026 | 165.00 | 169.90 | 158.00 | 167.26 | 167.26 | 1.98% | 448,164 |
| Jan 23, 2026 | 167.10 | 170.99 | 162.71 | 164.02 | 164.02 | -3.48% | 117,029 |
| Jan 22, 2026 | 166.82 | 171.52 | 165.10 | 169.94 | 169.94 | 1.87% | 133,731 |
| Jan 21, 2026 | 166.35 | 168.90 | 162.76 | 166.82 | 166.82 | -0.47% | 127,103 |
| Jan 20, 2026 | 170.16 | 173.47 | 164.00 | 167.61 | 167.61 | -2.71% | 682,479 |
| Jan 19, 2026 | 170.00 | 174.50 | 170.00 | 172.27 | 172.27 | -0.15% | 146,705 |
| Jan 16, 2026 | 173.51 | 176.47 | 170.65 | 172.53 | 172.53 | -0.70% | 96,827 |
| Jan 14, 2026 | 175.25 | 177.00 | 172.32 | 173.74 | 173.74 | -2.34% | 95,199 |
| Jan 13, 2026 | 175.00 | 178.81 | 172.50 | 177.90 | 177.90 | 0.99% | 103,959 |
| Jan 12, 2026 | 177.50 | 179.90 | 171.47 | 176.15 | 176.15 | -2.47% | 207,947 |
| Jan 9, 2026 | 178.10 | 182.20 | 173.55 | 180.62 | 180.62 | 0.86% | 144,222 |
| Jan 8, 2026 | 181.00 | 181.77 | 176.00 | 179.08 | 179.08 | -1.19% | 140,786 |
| Jan 7, 2026 | 181.00 | 183.25 | 180.18 | 181.23 | 181.23 | 0.02% | 89,972 |
| Jan 6, 2026 | 186.05 | 187.93 | 180.50 | 181.19 | 181.19 | -3.58% | 115,886 |
| Jan 5, 2026 | 185.10 | 192.62 | 183.49 | 187.91 | 187.91 | 0.69% | 413,909 |
| Jan 2, 2026 | 179.45 | 189.00 | 177.65 | 186.62 | 186.62 | 3.79% | 924,907 |
| Jan 1, 2026 | 181.88 | 183.90 | 179.10 | 179.81 | 179.81 | -0.96% | 251,547 |
| Dec 31, 2025 | 180.56 | 183.90 | 179.91 | 181.55 | 181.55 | -0.16% | 403,026 |
| Dec 30, 2025 | 184.00 | 184.00 | 178.55 | 181.85 | 181.85 | -1.65% | 297,385 |
| Dec 29, 2025 | 179.40 | 186.30 | 178.44 | 184.90 | 184.90 | 3.34% | 279,673 |
| Dec 26, 2025 | 182.00 | 187.39 | 178.10 | 178.93 | 178.93 | -1.70% | 393,097 |
| Dec 24, 2025 | 179.53 | 184.84 | 178.25 | 182.03 | 182.03 | 2.20% | 251,692 |
| Dec 23, 2025 | 182.50 | 184.99 | 176.50 | 178.11 | 178.11 | -4.88% | 579,609 |
| Dec 22, 2025 | 175.41 | 198.39 | 175.41 | 187.25 | 187.25 | 7.28% | 2,453,878 |
| Dec 19, 2025 | 174.25 | 176.24 | 173.01 | 174.54 | 174.54 | 0.17% | 55,932 |
| Dec 18, 2025 | 175.00 | 176.84 | 171.31 | 174.25 | 174.25 | -0.43% | 87,320 |
| Dec 17, 2025 | 180.00 | 181.99 | 173.56 | 175.00 | 175.00 | -3.50% | 122,853 |
| Dec 16, 2025 | 175.90 | 182.00 | 175.30 | 181.35 | 181.35 | 2.96% | 178,063 |
| Dec 15, 2025 | 177.99 | 178.12 | 175.31 | 176.14 | 176.14 | -1.11% | 115,347 |
| Dec 12, 2025 | 178.59 | 179.40 | 176.28 | 178.11 | 178.11 | -0.02% | 66,820 |
| Dec 11, 2025 | 176.47 | 179.50 | 172.48 | 178.15 | 178.15 | 0.77% | 97,318 |
| Dec 10, 2025 | 176.80 | 183.96 | 174.94 | 176.78 | 176.78 | 1.00% | 129,432 |
| Dec 9, 2025 | 171.12 | 176.50 | 168.70 | 175.03 | 175.03 | 2.28% | 76,954 |
| Dec 8, 2025 | 170.00 | 175.35 | 168.25 | 171.12 | 171.12 | -0.38% | 209,622 |
| Dec 5, 2025 | 171.78 | 174.66 | 167.67 | 171.78 | 171.78 | - | 134,694 |
| Dec 4, 2025 | 173.30 | 173.52 | 171.00 | 171.78 | 171.78 | -0.45% | 59,016 |
| Dec 3, 2025 | 173.00 | 177.17 | 170.92 | 172.55 | 172.55 | -1.25% | 95,202 |
| Dec 2, 2025 | 177.00 | 177.08 | 173.50 | 174.74 | 174.74 | -0.72% | 68,420 |
| Dec 1, 2025 | 178.93 | 181.13 | 174.58 | 176.00 | 176.00 | -1.54% | 91,720 |
| Nov 28, 2025 | 179.00 | 181.96 | 177.85 | 178.75 | 178.75 | -0.93% | 53,235 |
| Nov 27, 2025 | 182.20 | 185.59 | 180.10 | 180.43 | 180.43 | -1.07% | 55,767 |
| Nov 26, 2025 | 175.00 | 183.50 | 175.00 | 182.38 | 182.38 | 1.92% | 91,728 |
| Nov 25, 2025 | 176.22 | 181.50 | 176.22 | 178.94 | 178.94 | 1.54% | 99,958 |
| Nov 24, 2025 | 180.00 | 182.03 | 175.00 | 176.22 | 176.22 | -2.41% | 122,192 |
| Nov 21, 2025 | 185.00 | 185.99 | 179.25 | 180.57 | 180.57 | -2.52% | 96,869 |
| Nov 20, 2025 | 189.15 | 189.38 | 185.00 | 185.23 | 185.23 | -2.10% | 81,088 |
| Nov 19, 2025 | 187.50 | 192.46 | 187.50 | 189.20 | 189.20 | -0.32% | 106,960 |
| Nov 18, 2025 | 192.94 | 193.26 | 188.17 | 189.81 | 189.81 | -1.36% | 130,864 |
| Nov 17, 2025 | 193.73 | 199.90 | 191.40 | 192.43 | 192.43 | -1.17% | 117,410 |
| Nov 14, 2025 | 196.70 | 197.52 | 192.56 | 194.70 | 194.70 | -0.79% | 131,718 |
| Nov 13, 2025 | 200.00 | 206.50 | 194.00 | 196.26 | 196.26 | 1.41% | 731,967 |
| Nov 12, 2025 | 191.30 | 195.00 | 190.86 | 193.53 | 193.53 | 1.67% | 159,862 |
| Nov 11, 2025 | 194.93 | 195.25 | 188.81 | 190.35 | 190.35 | -1.92% | 159,092 |
| Nov 10, 2025 | 197.99 | 200.19 | 192.00 | 194.08 | 194.08 | -1.70% | 151,323 |
| Nov 7, 2025 | 198.00 | 199.48 | 190.00 | 197.43 | 197.43 | -1.04% | 215,397 |
| Nov 6, 2025 | 207.38 | 207.45 | 198.20 | 199.51 | 199.51 | -4.11% | 208,020 |
| Nov 4, 2025 | 213.15 | 213.65 | 206.50 | 208.06 | 208.06 | -1.20% | 316,367 |
| Nov 3, 2025 | 199.80 | 217.95 | 199.01 | 210.58 | 210.58 | 4.69% | 2,808,446 |
| Oct 31, 2025 | 209.00 | 209.15 | 198.35 | 201.14 | 201.14 | -2.72% | 282,387 |
| Oct 30, 2025 | 215.10 | 215.85 | 204.61 | 206.76 | 206.76 | -2.30% | 551,458 |
| Oct 29, 2025 | 213.79 | 218.25 | 209.10 | 211.63 | 211.63 | -3.53% | 1,198,899 |
| Oct 28, 2025 | 213.80 | 229.43 | 211.82 | 219.38 | 219.38 | 6.11% | 12,721,830 |
| Oct 27, 2025 | 179.98 | 206.74 | 179.98 | 206.74 | 206.74 | 20.00% | 7,820,783 |
| Oct 24, 2025 | 176.68 | 176.68 | 171.60 | 172.29 | 172.29 | -2.29% | 39,469 |
| Oct 23, 2025 | 177.51 | 178.50 | 175.72 | 176.33 | 176.33 | -0.79% | 54,534 |
| Oct 21, 2025 | 175.20 | 179.45 | 173.45 | 177.74 | 177.74 | 2.21% | 34,123 |
| Oct 20, 2025 | 177.34 | 177.34 | 172.10 | 173.89 | 173.89 | -1.42% | 119,421 |
| Oct 17, 2025 | 179.44 | 182.10 | 175.07 | 176.39 | 176.39 | -1.91% | 162,952 |
| Oct 16, 2025 | 179.78 | 184.99 | 176.40 | 179.82 | 179.82 | 0.26% | 251,651 |
| Oct 15, 2025 | 171.60 | 181.50 | 170.73 | 179.35 | 179.35 | 5.33% | 1,153,926 |
| Oct 14, 2025 | 164.60 | 172.76 | 164.60 | 170.27 | 170.27 | 2.60% | 172,203 |