Bharat Wire Ropes Share Price History

Bharat Wire

CMP as on 30-Oct-20 15:41

₹ 23.85
0.75 3.25%

Open

₹ 23.10

Turnover (lac)

₹ 1

Prev. Close

₹ 23.10

Day's Vol (shares)

₹ 5,626

Day's Range (₹)

₹ 23.05
₹ 23.90

CMP as on30-Oct-20 14:48

₹ 23.85
0.2 0.85%

Open

₹ 23.85

Turnover (lac)

₹ 2

Prev. Close

₹ 23.65

Day's Vol (shares)

₹ 20

Day's Range

₹ 23.85
₹ 23.85

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 ()
30-Oct-2020 23.10 23.90 23.10 23.90 61 0.13 2,625 0.85 0.75
29-Oct-2020 23.90 23.90 23 23.10 37 0.08 3,176 0.90 -0.80
28-Oct-2020 23.50 24 23.30 23.80 45 0.11 4,453 0.70 0.30
27-Oct-2020 23.30 23.70 23.10 23.50 85 0.15 5,090 0.60 0.15
26-Oct-2020 23.40 23.60 23.30 23.40 47 0.14 4,748 0.35 -0
23-Oct-2020 23.10 23.70 23 23.30 50 0.12 3,807 0.70 0.20
22-Oct-2020 23.70 23.70 22.90 23 45 0.34 14,139 0.80 -0.70
21-Oct-2020 23.20 23.80 22.30 23.60 402 0.78 17,880 1.55 0.40
20-Oct-2020 23.70 23.80 23.10 23.30 58 0.14 4,300 0.70 -0.40
19-Oct-2020 23.50 24 22.70 23.80 65 0.19 6,233 1.35 0.30
16-Oct-2020 23.40 23.60 23.10 23.50 39 0.08 2,198 0.50 0.10
15-Oct-2020 23.50 24 23 23.50 155 0.35 10,456 1 -0.10
14-Oct-2020 23.80 23.80 23 23.50 115 0.33 10,806 0.80 -0.40
13-Oct-2020 23.10 24 22.60 23.80 134 0.34 9,411 1.40 0.70
12-Oct-2020 23.10 23.50 22.60 23 78 0.12 3,909 0.85 -0.10
09-Oct-2020 23.10 23.10 22.90 23.10 47 0.26 11,210 0.20 -0.10
08-Oct-2020 23.60 23.60 22.60 23.10 175 0.57 14,763 1 -0.60
07-Oct-2020 24.30 24.40 23.20 23.70 132 0.67 17,284 1.15 -0.70
06-Oct-2020 23.80 24.10 23.80 24.10 70 0.33 12,709 0.35 0.30
05-Oct-2020 24.50 24.80 23.50 23.90 110 0.67 15,337 1.30 -0.60
01-Oct-2020 23.60 24.70 23.60 24.60 101 0.20 6,556 1.10 1