Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹178.93

(-1.70%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	182.2	185.59	180.1	180.43	1,664	1,01,45,962.94	22,964
28-Nov-2025	179	181.96	177.85	178.75	1,574	95,32,454.58	24,617
01-Dec-2025	178.93	181.13	174.58	176	1,976	1,62,17,909.59	52,506
02-Dec-2025	177	177.08	173.5	174.74	1,324	1,19,34,869.91	35,608
03-Dec-2025	173	177.17	170.92	172.55	1,943	1,64,82,017.39	52,621
04-Dec-2025	173.3	173.52	171	171.78	1,236	1,01,63,244.07	26,961
05-Dec-2025	171.78	174.66	167.67	171.78	2,624	2,29,32,248.33	50,751
08-Dec-2025	170	175.35	168.25	171.12	3,616	3,58,81,584.03	90,555
09-Dec-2025	171.12	176.5	168.7	175.03	2,603	1,33,03,008.52	35,469
10-Dec-2025	176.8	183.96	174.94	176.78	4,293	2,31,02,494.12	41,818
11-Dec-2025	176.47	179.5	172.48	178.15	2,202	1,70,72,566.62	49,438
12-Dec-2025	178.59	179.4	176.28	178.11	1,490	1,18,80,928.99	42,572
15-Dec-2025	177.99	178.12	175.31	176.14	2,107	2,03,21,600.34	73,736
16-Dec-2025	175.9	182	175.3	181.35	3,819	3,20,08,813.43	99,598
17-Dec-2025	180	181.99	173.56	175	3,133	2,16,72,980.27	58,514
18-Dec-2025	175	176.84	171.31	174.25	2,603	1,52,10,058.87	43,538
19-Dec-2025	174.25	176.24	173.01	174.54	1,909	97,67,460.46	27,888
22-Dec-2025	175.41	198.39	175.41	187.25	29,875	46,03,80,819.85	8,64,578
23-Dec-2025	182.5	184.99	176.5	178.11	10,459	10,47,88,671.81	3,03,710
24-Dec-2025	179.53	184.84	178.25	182.03	6,515	4,57,67,896.75	1,10,124
26-Dec-2025	182	187.39	178.1	178.93	8,234	7,16,79,127.9	1,72,021

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice