Bharat Wire Ropes Share Price History

Bharat Wire

CMP as on 22-Oct-21 15:29

₹ 60.80
-1.60 -2.56%

Open

₹ 63.00

Turnover (lac)

₹ 8

Prev. Close

₹ 62.40

Day's Vol (shares)

₹ 12,364

Day's Range (₹)

₹ 60.00
₹ 63.00

CMP as on22-Oct-21 15:29

₹ 60.95
-1.55 -2.48%

Open

₹ 61.95

Turnover (lac)

₹ 3

Prev. Close

₹ 62.50

Day's Vol (shares)

₹ 2,051

Day's Range

₹ 60.50
₹ 61.95

Bharat Wire Ropes Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 63 63 60 61 222 0.75 7,971 3 -2.10
21-Oct-2021 63 63.70 61.50 62.40 177 0.41 3,572 2.20 -0.60
20-Oct-2021 62 63.90 61 62.40 235 0.84 8,776 2.90 0.35
19-Oct-2021 63.70 65 62 62.80 201 1.13 13,820 2.95 -0.90
18-Oct-2021 65 65.90 63.10 64 522 2.01 21,365 2.85 -1.10
14-Oct-2021 66 66 64 64.30 204 0.94 10,141 2 -1.80
13-Oct-2021 66.50 67.70 64.50 65 297 1.46 13,653 3.20 -1.50
12-Oct-2021 66 67 64.60 66.50 233 9.36 130,448 2.45 0.50
11-Oct-2021 64.30 67 63.50 66.40 219 2.88 43,938 3.50 2.10
08-Oct-2021 66 66 63.80 64.40 103 0.71 11,000 2.20 -1.60
07-Oct-2021 61.50 64.80 61.50 64.30 185 2.78 43,482 3.30 2.75
06-Oct-2021 64 64 62 62.30 105 0.65 10,404 1.95 -1.70
05-Oct-2021 64 64 63 63 125 0.49 7,815 0.95 -1
04-Oct-2021 62 64 62 63.60 133 1.37 21,661 1.95 1.55
01-Oct-2021 62 62 61 61.80 87 0.30 4,794 1 -0.30
30-Sep-2021 61 63 61 61.90 122 0.65 10,515 2 0.90
29-Sep-2021 62.90 62.90 61.80 62.10 125 0.70 11,293 1.10 -0.80
28-Sep-2021 62.50 64 62.20 62.80 101 0.58 9,350 1.75 0.30
27-Sep-2021 65 65 62.30 63.10 132 13.80 217,937 2.70 -1.90
Open ZERO Brokerage Demat Account