Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹178.37

(-4.53%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	214	215.17	212.6	213.22	3,068	1,97,84,702.73	38,460
04-Jul-2025	215.3	217.01	212	213.79	3,059	2,37,53,397.64	39,316
07-Jul-2025	214.9	216.1	207.6	208.64	3,543	2,15,31,245.2	49,074
08-Jul-2025	211.5	213.9	207.2	210.31	4,608	2,82,89,605.62	40,003
09-Jul-2025	210.44	211.83	209	209.72	1,740	1,14,74,712.08	22,719
10-Jul-2025	210.4	225	209.7	223.89	12,918	11,83,39,300.33	2,21,413
11-Jul-2025	224	226.8	219.35	221.91	11,056	12,74,14,073.13	1,06,799
14-Jul-2025	220	221.84	214.53	216.98	5,785	4,59,17,834.37	1,04,693
15-Jul-2025	219.15	222	217.21	219.56	4,920	4,30,40,920.62	99,806
16-Jul-2025	221.74	225.5	216.38	217.27	6,218	6,20,94,659.5	80,915
17-Jul-2025	218	219.24	211.22	211.84	4,061	3,11,62,778.04	84,281
18-Jul-2025	211.21	216.8	205	211.85	5,227	6,91,82,526.81	1,34,269
21-Jul-2025	211	215.62	210.61	213.09	2,828	2,60,99,861.15	52,583
22-Jul-2025	213.85	213.9	208.83	209.8	2,086	2,29,91,532.21	64,611
23-Jul-2025	210	211.63	207.5	208.43	2,387	2,17,73,395.77	55,134
24-Jul-2025	208	209.55	197.25	199.62	4,577	4,60,41,137.64	1,42,489
25-Jul-2025	197	198.46	187.98	190.22	8,460	6,03,18,775.15	1,39,625
28-Jul-2025	193	194.62	186.16	189.43	4,503	2,37,03,907.69	52,880
29-Jul-2025	190.99	194	186.16	192.18	3,302	2,55,94,609.61	72,726
30-Jul-2025	192.5	194.78	190.12	193.08	3,517	1,79,00,267.76	46,800
31-Jul-2025	192	192.94	181.47	186.83	3,042	1,69,59,026.22	41,541
01-Aug-2025	186.83	190.12	177.22	178.37	4,883	2,99,39,355.82	82,968

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice