Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹163.52

(-1.36%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	172.72	176.96	169.81	172.61	16,479	9,86,12,006.38	86,019
09-Sep-2025	172.05	172.19	166.01	168.6	4,442	2,86,13,768.65	91,998
10-Sep-2025	168.6	173	166.59	170.98	5,947	5,36,37,069.64	80,916
11-Sep-2025	168.55	172.19	168.1	168.56	3,460	2,57,64,195.21	68,141
12-Sep-2025	169.8	170.56	166.55	167.28	3,587	3,01,21,709.31	97,751
15-Sep-2025	167.95	171.45	166.68	167.26	2,772	3,00,70,946.45	1,01,209
16-Sep-2025	167.93	172.8	167.93	171.54	2,602	3,17,73,163.56	84,456
17-Sep-2025	173.5	174.11	170.45	171.52	2,252	1,65,89,950.85	41,568
18-Sep-2025	170.61	173.35	168.5	169.22	1,911	1,54,83,510.14	51,654
19-Sep-2025	169.7	169.9	168.12	168.72	1,055	77,77,744.32	24,029
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

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice