BHARATWIRE Historical Share Price Data

Bharat Wire Ropes Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	279.85	289.9	279	280.7	1172	59403583.85	209362	10.90	0.85
27-Mar-2024	285	288	281	283.35	889	40639207	143189	7.00	-1.65
28-Mar-2024	283.35	288.95	273.65	275.2	951	36826330.7	130678	15.30	-8.15
01-Apr-2024	275.2	288.95	275.2	288.95	641	23636758.05	81939	13.75	13.75
02-Apr-2024	297	303.35	292.5	303.35	1308	52744942.65	174596	10.85	6.35
03-Apr-2024	315.9	318.5	312.05	315.65	1392	64451573.2	203069	6.45	-0.25
04-Apr-2024	317.2	321	305.25	313.9	1147	28434701.25	91092	15.75	-3.30
05-Apr-2024	317.85	322	305	317.7	825	29327461.95	93578	17.00	-0.15
08-Apr-2024	317	319	308	310.25	652	12681011.85	40511	11.00	-6.75
09-Apr-2024	310	310	300.1	303.65	877	17191730.05	56482	9.90	-6.35
10-Apr-2024	302.55	310	300	308.2	667	14617607.4	48233	10.00	5.65
12-Apr-2024	308	310	301	302.8	652	9603935.9	31464	9.00	-5.20
15-Apr-2024	290.1	302.8	287.7	296.15	1183	18370551.25	62312	15.10	6.05
16-Apr-2024	295.95	300	290	293.05	845	16075564.45	54702	10.00	-2.90
18-Apr-2024	295.95	305	289	295.55	748	19419008.4	65215	16.00	-0.40
19-Apr-2024	290.05	294.9	286	290.65	599	12376432.35	42565	8.90	0.60
22-Apr-2024	292.55	305.15	292.55	304.45	1333	22976421.8	54270	12.60	11.90
23-Apr-2024	308.75	312.6	298	302.05	3160	52429697.85	118533	14.60	-6.70
24-Apr-2024	302.7	308.3	300	300.95	1829	28767335.2	63908	8.30	-1.75

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.