Bharat Wire Ropes Share Price History

Bharat Wire

CMP as on 27-Nov-20 16:02

₹ 27.10
0.70 2.65%

Open

₹ 26.30

Turnover (lac)

₹ 4

Prev. Close

₹ 26.40

Day's Vol (shares)

₹ 14,094

Day's Range (₹)

₹ 25.95
₹ 27.55

CMP as on27-Nov-20 15:32

₹ 27.45
1.25 4.77%

Open

₹ 26.00

Turnover (lac)

₹ 2

Prev. Close

₹ 26.20

Day's Vol (shares)

₹ 198

Day's Range

₹ 26.00
₹ 27.45

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 ()
27-Nov-2020 26.30 27.60 26 27.10 191 0.38 11,287 1.60 0.80
26-Nov-2020 25.30 26.50 25.30 26.40 149 0.34 9,603 1.15 1.10
25-Nov-2020 26.40 26.50 25.10 25.20 206 0.48 13,993 1.45 -1.20
24-Nov-2020 28.90 28.90 26.20 26.30 469 1.86 49,654 2.70 -2.60
23-Nov-2020 27.40 27.60 26.60 27.60 141 0.79 26,093 1 0.15
20-Nov-2020 26.30 26.30 26.30 26.30 54 0.25 7,806 0 0
19-Nov-2020 23.90 25 23.50 25 155 0.91 26,842 1.50 1.15
18-Nov-2020 23.30 24 23 23.90 105 0.32 11,459 1 0.55
17-Nov-2020 23.20 23.60 22.90 23.40 194 0.19 6,123 0.65 0.20
14-Nov-2020 22.80 23.40 22.50 23.10 64 0.23 9,573 0.90 0.30
13-Nov-2020 22.70 23 22.50 22.80 74 0.12 4,685 0.50 0.05
12-Nov-2020 22.80 23 22.10 22.60 111 0.16 2,784 0.90 -0.20
11-Nov-2020 22.70 23 22 22.70 126 0.35 7,422 1 0
10-Nov-2020 22.70 23 22.20 22.80 72 0.12 4,026 0.80 0.10
09-Nov-2020 22.80 23.80 22.10 22.80 186 0.30 6,389 1.70 0
06-Nov-2020 22.60 23.40 22.30 22.80 123 0.29 8,344 1.15 0.15
05-Nov-2020 23 23.10 22.30 22.60 123 0.30 9,970 0.75 -0.40
04-Nov-2020 23.20 23.50 22.80 23.10 58 0.06 1,429 0.70 -0.10
03-Nov-2020 23.40 23.50 22.50 23.10 98 0.20 5,559 1 -0.30
02-Nov-2020 23.90 23.90 23.20 23.50 41 0.04 1,330 0.65 -0.40
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