Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹178.3

(0.37%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	174.84	174.84	165.1	165.8	1,150	86,99,038.97	30,525
02-Feb-2026	167.55	167.56	158.88	159.41	3,594	9,18,85,888.39	4,41,724
03-Feb-2026	165	173.95	162.12	171.58	4,955	7,02,46,918.24	1,26,989
04-Feb-2026	171.58	172.43	167.02	168.83	1,149	95,68,082.72	30,567
05-Feb-2026	169	173.45	167	170.15	2,225	1,89,97,086.47	60,476
06-Feb-2026	169	174	167.32	171.06	2,280	2,34,35,866.71	64,121
09-Feb-2026	171.01	178.98	170.5	176.51	2,490	3,76,65,551.79	1,47,870
10-Feb-2026	174.87	179.5	174.11	178.11	1,786	2,21,65,018.97	78,103
11-Feb-2026	178.1	178.99	173.1	175.87	1,528	1,95,70,918.9	65,504
12-Feb-2026	175.55	177.97	172.59	175.79	1,414	1,70,25,511.12	50,294
13-Feb-2026	175.65	176	170.46	175.11	1,038	1,34,78,315.23	44,740
16-Feb-2026	172.1	176	171.8	175.46	1,240	1,37,15,402.79	37,517
17-Feb-2026	177.71	177.71	173.66	175.1	1,232	1,68,43,388.39	52,389
18-Feb-2026	175.2	196.99	175.2	186.96	52,137	1,31,86,17,153.39	6,49,865
19-Feb-2026	185.95	192.9	184.22	185.21	12,597	22,80,31,736.84	2,72,689
20-Feb-2026	184.95	185.2	177.55	178.75	3,651	3,99,26,640.87	90,378
23-Feb-2026	181.51	182.51	175.28	179.39	3,207	3,32,14,157.92	63,181
24-Feb-2026	178.49	179.39	174.5	176.13	1,759	1,18,31,038.34	28,008
25-Feb-2026	176.64	179.19	175.21	177.68	1,577	1,23,92,605.29	36,472
26-Feb-2026	177	180.27	175	177.65	11,031	8,49,79,773.13	2,29,489
27-Feb-2026	176	181.19	176	178.3	1,879	1,30,58,777.76	35,537

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice