Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹220.46

(-1.24%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	171.25	183.5	171.25	180.02	2,987	2,30,72,979.05	63,349
13-May-2025	182.7	183.39	178	178.52	1,953	69,98,879.29	18,440
14-May-2025	180.4	183.87	179.02	182.38	2,402	1,40,70,341.45	39,200
15-May-2025	182.38	187.78	182.38	184.21	2,332	1,17,96,713.04	30,113
16-May-2025	186.2	199.78	184.58	198.35	9,420	6,57,74,485.15	1,30,353
19-May-2025	198	198	191.01	191.84	4,889	3,14,75,295.75	78,637
20-May-2025	191.84	193.29	183.1	184.79	2,754	1,78,25,416.05	51,544
21-May-2025	182.95	188.58	182.2	186.14	2,166	1,23,08,317.98	28,715
22-May-2025	184.82	187.51	182.91	183.95	1,917	1,01,05,360.14	26,163
23-May-2025	184.87	185.1	180	180.64	2,587	1,50,06,001.42	44,412
26-May-2025	181.1	189.32	181.1	183.09	2,282	1,26,79,960.33	34,378
27-May-2025	183.55	188.5	181.41	187.76	2,943	1,94,41,716.27	63,384
28-May-2025	188.8	188.95	182.45	183.29	2,041	1,26,23,548.1	36,921
29-May-2025	183.3	186.5	182.29	185.05	2,550	1,28,33,099.92	34,549
30-May-2025	185.98	186.44	180.02	180.87	2,374	1,70,40,056.05	60,881
02-Jun-2025	180.25	198	180.06	191.58	13,076	10,26,22,700.76	2,67,556
03-Jun-2025	193.09	196.95	187.25	187.75	7,455	6,68,92,468.3	1,04,973
04-Jun-2025	187.21	195.94	184.5	191.75	7,174	5,78,60,130.92	1,46,357
05-Jun-2025	193.65	225.7	193.65	222.65	51,753	82,24,95,109.91	6,96,810
06-Jun-2025	222.5	230.75	214.32	223.22	28,472	29,63,49,411.94	3,16,841
09-Jun-2025	224	227	218.68	220.46	11,115	8,76,68,555.42	1,00,616

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice