Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹177.74

(2.21%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	168.72	170.24	166.34	167.14	2,020	1,40,23,642.45	42,589
23-Sep-2025	167.79	167.97	165.21	166.12	1,775	1,12,75,656.96	38,067
24-Sep-2025	166.3	167.86	163.28	164.11	2,246	1,32,31,454.74	44,381
25-Sep-2025	164.11	166.49	160.35	160.87	2,671	1,32,47,051.09	41,665
26-Sep-2025	161.68	162.36	155.71	157.73	8,069	2,78,38,033.41	43,967
29-Sep-2025	155.2	159.39	154.11	155.45	3,359	1,18,97,697.8	38,524
30-Sep-2025	157.3	176	155.85	170.81	22,399	24,44,17,459.09	2,87,156
01-Oct-2025	169	169.9	163	164.01	4,614	2,93,03,257.5	69,382
03-Oct-2025	164.7	169.68	163.98	166.7	4,086	2,61,83,355.79	66,271
06-Oct-2025	166.75	170.28	164.36	165.78	2,136	1,01,42,770.72	24,929
07-Oct-2025	166.82	166.87	162.98	163.52	1,747	65,56,000.5	18,652
08-Oct-2025	164.17	164.17	160.1	160.68	1,742	92,10,199.07	30,895
09-Oct-2025	161.32	162	159.5	160.39	1,986	1,01,26,888.82	36,311
10-Oct-2025	160	174	159.6	170.49	12,239	10,26,26,941.46	1,65,421
13-Oct-2025	168.9	168.9	164.97	165.96	1,625	94,39,601.9	28,887
14-Oct-2025	164.6	172.76	164.6	170.27	3,651	2,92,25,920.8	76,881
15-Oct-2025	171.6	181.5	170.73	179.35	16,905	20,56,42,136.24	2,41,777
16-Oct-2025	179.78	184.99	176.4	179.82	5,672	4,54,93,107.12	94,178
17-Oct-2025	179.44	182.1	175.07	176.39	5,097	2,92,15,224.47	65,260
20-Oct-2025	177.34	177.34	172.1	173.89	3,562	2,07,96,226.38	53,310
21-Oct-2025	175.2	179.45	173.45	177.74	798	60,20,877.5	22,842

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice