Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹180.62

(0.86%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/12/2025

To Date

11/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	179.4	186.3	178.44	184.9	7,191	5,13,67,281.86	1,16,052
30-Dec-2025	184	184	178.55	181.85	3,778	5,39,82,300.3	1,91,984
31-Dec-2025	180.56	183.9	179.91	181.55	4,698	7,31,95,681.43	2,73,256
01-Jan-2026	181.88	183.9	179.1	179.81	2,427	4,56,61,471.74	1,85,617
02-Jan-2026	179.45	189	177.65	186.62	7,804	17,13,13,644.44	4,46,507
05-Jan-2026	185.1	192.62	183.49	187.91	5,745	7,75,83,188.59	2,51,065
06-Jan-2026	186.05	187.93	180.5	181.19	2,737	2,12,85,033.02	60,739
07-Jan-2026	181	183.25	180.18	181.23	1,932	1,63,32,207.01	43,649
08-Jan-2026	181	181.77	176	179.08	3,638	2,51,55,567.46	62,357
09-Jan-2026	178.1	182.2	173.55	180.62	2,402	2,57,57,203.1	70,802

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice