Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹168.9

(6.74%)

Mar 18, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

18/02/2026

To Date

18/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Feb-2026	172.1	176	171.8	175.46	1,240	1,37,15,402.79	37,517
17-Feb-2026	177.71	177.71	173.66	175.1	1,232	1,68,43,388.39	52,389
18-Feb-2026	175.2	196.99	175.2	186.96	52,137	1,31,86,17,153.39	6,49,865
19-Feb-2026	185.95	192.9	184.22	185.21	12,597	22,80,31,736.84	2,72,689
20-Feb-2026	184.95	185.2	177.55	178.75	3,651	3,99,26,640.87	90,378
23-Feb-2026	181.51	182.51	175.28	179.39	3,207	3,32,14,157.92	63,181
24-Feb-2026	178.49	179.39	174.5	176.13	1,759	1,18,31,038.34	28,008
25-Feb-2026	176.64	179.19	175.21	177.68	1,577	1,23,92,605.29	36,472
26-Feb-2026	177	180.27	175	177.65	11,031	8,49,79,773.13	2,29,489
27-Feb-2026	176	181.19	176	178.3	1,879	1,30,58,777.76	35,537
02-Mar-2026	171.9	176	168.55	174.73	2,634	1,97,81,654.25	45,337
04-Mar-2026	170	172.99	165.36	166.57	6,061	5,33,00,182.52	1,42,244
05-Mar-2026	166.01	168.95	164.95	165.9	1,639	3,44,13,830.52	1,49,038
06-Mar-2026	164.25	166.79	163.29	164.82	1,430	97,34,303.5	34,140
09-Mar-2026	162.5	162.88	156.25	157.15	1,837	1,71,31,930.25	56,811
10-Mar-2026	157.16	165.7	156.84	164.03	2,137	2,88,75,960.46	1,09,410
11-Mar-2026	164.03	166.81	163.36	164.03	1,015	1,09,74,918.49	36,263
12-Mar-2026	164	166.25	156.96	163.47	2,622	3,85,57,146.06	1,20,436
13-Mar-2026	161.02	161.99	154.48	155.49	2,666	3,26,42,248.56	1,29,103
16-Mar-2026	156.25	157	150.15	153.97	2,368	1,99,88,960.45	70,240
17-Mar-2026	157	159.95	152.8	158.24	1,576	1,68,60,362.46	54,659

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice