Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹199.51

(-4.11%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	166.82	166.87	162.98	163.52	1,747	65,56,000.5	18,652
08-Oct-2025	164.17	164.17	160.1	160.68	1,742	92,10,199.07	30,895
09-Oct-2025	161.32	162	159.5	160.39	1,986	1,01,26,888.82	36,311
10-Oct-2025	160	174	159.6	170.49	12,239	10,26,26,941.46	1,65,421
13-Oct-2025	168.9	168.9	164.97	165.96	1,625	94,39,601.9	28,887
14-Oct-2025	164.6	172.76	164.6	170.27	3,651	2,92,25,920.8	76,881
15-Oct-2025	171.6	181.5	170.73	179.35	16,905	20,56,42,136.24	2,41,777
16-Oct-2025	179.78	184.99	176.4	179.82	5,672	4,54,93,107.12	94,178
17-Oct-2025	179.44	182.1	175.07	176.39	5,097	2,92,15,224.47	65,260
20-Oct-2025	177.34	177.34	172.1	173.89	3,562	2,07,96,226.38	53,310
21-Oct-2025	175.2	179.45	173.45	177.74	798	60,20,877.5	22,842
23-Oct-2025	177.51	178.5	175.72	176.33	1,370	96,38,586.59	27,859
24-Oct-2025	176.68	176.68	171.6	172.29	1,652	68,34,017.63	21,996
27-Oct-2025	179.98	206.74	179.98	206.74	46,088	1,57,98,56,699.43	15,35,949
28-Oct-2025	213.8	229.43	211.82	219.38	1,26,476	2,82,01,69,989.28	12,16,094
29-Oct-2025	213.79	218.25	209.1	211.63	12,482	25,55,73,152.54	2,50,436
30-Oct-2025	215.1	215.85	204.61	206.76	5,923	11,43,71,130.76	1,21,064
31-Oct-2025	209	209.15	198.35	201.14	3,631	5,73,20,375.58	1,04,123
03-Nov-2025	199.8	217.95	199.01	210.58	13,736	58,93,67,994.76	20,57,773
04-Nov-2025	213.15	213.65	206.5	208.06	4,253	6,64,41,286.03	1,26,464
06-Nov-2025	207.38	207.45	198.2	199.51	3,555	4,18,78,633.47	97,492

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice