Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹186.57

(-2.23%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	178.35	182.6	178.06	179.15	1,393	1,09,93,430.87	35,641
05-Aug-2025	181	183.09	176.22	179.27	2,994	1,37,27,757.99	35,842
06-Aug-2025	179.27	181.6	172.62	174.2	2,701	1,56,00,888.61	51,705
07-Aug-2025	173.1	175.11	165	173.44	3,609	2,17,48,353.84	67,008
08-Aug-2025	172.7	197.4	171.41	182.07	25,183	27,97,68,702.54	1,35,659
11-Aug-2025	182.07	183.53	176.5	179.08	4,681	2,50,59,964.29	44,400
12-Aug-2025	173.35	180	172.8	174.15	3,680	2,28,19,980.29	46,290
13-Aug-2025	175	179.88	174.97	177.17	1,614	1,30,33,597.02	41,344
14-Aug-2025	179.1	180	176	177.15	1,812	1,00,67,551.29	21,377
18-Aug-2025	179.2	191	177.87	184.27	7,846	4,77,46,474.74	72,336
19-Aug-2025	181.55	186.38	181.1	182.66	3,624	1,39,44,396.09	29,739
20-Aug-2025	181.2	182.87	180	180.27	2,279	1,34,23,237.74	39,554
21-Aug-2025	181.3	195.94	179.81	190.82	12,730	11,59,27,112.5	1,53,998

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice