Skip to main content
Bharat Wire Ropes Limited (NSE:BHARATWIRE)
India flag India · Delayed Price · Currency is INR
221.52
-1.39 (-0.62%)
Apr 29, 2026, 3:30 PM IST

Bharat Wire Ropes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 6, 2026164.25166.79163.29164.82164.82-0.65%58,925
Mar 5, 2026166.01168.95164.95165.90165.90-0.40%206,866
Mar 4, 2026170.00172.99165.36166.57166.57-4.67%317,559
Mar 2, 2026171.90176.00168.55174.73174.73-2.00%114,827
Feb 27, 2026176.00181.19176.00178.30178.300.37%73,289
Feb 26, 2026177.00180.27175.00177.65177.65-0.02%480,070
Feb 25, 2026176.64179.19175.21177.68177.680.88%69,816
Feb 24, 2026178.49179.39174.50176.13176.13-1.82%67,132
Feb 23, 2026181.51182.51175.28179.39179.390.36%185,315
Feb 20, 2026184.95185.20177.55178.75178.75-3.49%219,586
Feb 19, 2026185.95192.90184.22185.21185.21-0.94%1,210,526
Feb 18, 2026175.20196.99175.20186.96186.966.77%6,932,713
Feb 17, 2026177.71177.71173.66175.10175.10-0.21%95,939
Feb 16, 2026172.10176.00171.80175.46175.460.20%78,961
Feb 13, 2026175.65176.00170.46175.11175.11-0.39%77,456
Feb 12, 2026175.55177.97172.59175.79175.79-0.05%96,841
Feb 11, 2026178.10178.99173.10175.87175.87-1.26%111,588
Feb 10, 2026174.87179.50174.11178.11178.110.91%124,836
Feb 9, 2026171.01178.98170.50176.51176.513.19%216,802
Feb 6, 2026169.00174.00167.32171.06171.060.53%137,839
Feb 5, 2026169.00173.45167.00170.15170.150.78%111,514
Feb 4, 2026171.58172.43167.02168.83168.83-1.60%56,494
Feb 3, 2026165.00173.95162.12171.58171.587.63%416,058
Feb 2, 2026167.55167.56158.88159.41159.41-3.85%572,816
Feb 1, 2026174.84174.84165.10165.80165.80-3.74%51,399
Jan 30, 2026172.70172.89168.80172.24172.24-0.85%77,807
Jan 29, 2026175.29175.56171.16173.72173.72-0.39%546,565
Jan 28, 2026166.03176.89166.03174.40174.404.27%881,481
Jan 27, 2026165.00169.90158.00167.26167.261.98%448,164
Jan 23, 2026167.10170.99162.71164.02164.02-3.48%117,029
Jan 22, 2026166.82171.52165.10169.94169.941.87%133,731
Jan 21, 2026166.35168.90162.76166.82166.82-0.47%127,103
Jan 20, 2026170.16173.47164.00167.61167.61-2.71%682,479
Jan 19, 2026170.00174.50170.00172.27172.27-0.15%146,705
Jan 16, 2026173.51176.47170.65172.53172.53-0.70%96,827
Jan 14, 2026175.25177.00172.32173.74173.74-2.34%95,199
Jan 13, 2026175.00178.81172.50177.90177.900.99%103,959
Jan 12, 2026177.50179.90171.47176.15176.15-2.47%207,947
Jan 9, 2026178.10182.20173.55180.62180.620.86%144,222
Jan 8, 2026181.00181.77176.00179.08179.08-1.19%140,786
Jan 7, 2026181.00183.25180.18181.23181.230.02%89,972
Jan 6, 2026186.05187.93180.50181.19181.19-3.58%115,886
Jan 5, 2026185.10192.62183.49187.91187.910.69%413,909
Jan 2, 2026179.45189.00177.65186.62186.623.79%924,907
Jan 1, 2026181.88183.90179.10179.81179.81-0.96%251,547
Dec 31, 2025180.56183.90179.91181.55181.55-0.16%403,026
Dec 30, 2025184.00184.00178.55181.85181.85-1.65%297,385
Dec 29, 2025179.40186.30178.44184.90184.903.34%279,673
Dec 26, 2025182.00187.39178.10178.93178.93-1.70%393,097
Dec 24, 2025179.53184.84178.25182.03182.032.20%251,692
Dec 23, 2025182.50184.99176.50178.11178.11-4.88%579,609
Dec 22, 2025175.41198.39175.41187.25187.257.28%2,453,878
Dec 19, 2025174.25176.24173.01174.54174.540.17%55,932
Dec 18, 2025175.00176.84171.31174.25174.25-0.43%87,320
Dec 17, 2025180.00181.99173.56175.00175.00-3.50%122,853
Dec 16, 2025175.90182.00175.30181.35181.352.96%178,063
Dec 15, 2025177.99178.12175.31176.14176.14-1.11%115,347
Dec 12, 2025178.59179.40176.28178.11178.11-0.02%66,820
Dec 11, 2025176.47179.50172.48178.15178.150.77%97,318
Dec 10, 2025176.80183.96174.94176.78176.781.00%129,432
Dec 9, 2025171.12176.50168.70175.03175.032.28%76,954
Dec 8, 2025170.00175.35168.25171.12171.12-0.38%209,622
Dec 5, 2025171.78174.66167.67171.78171.78-134,694
Dec 4, 2025173.30173.52171.00171.78171.78-0.45%59,016
Dec 3, 2025173.00177.17170.92172.55172.55-1.25%95,202
Dec 2, 2025177.00177.08173.50174.74174.74-0.72%68,420
Dec 1, 2025178.93181.13174.58176.00176.00-1.54%91,720