Bharat Wire Ropes Share Price History

Bharat Wire

CMP as on 12-Apr-21 15:53

₹ 41.50
-1.70 -3.94%

Open

₹ 43.20

Turnover (lac)

₹ 26

Prev. Close

₹ 43.20

Day's Vol (shares)

₹ 61,643

Day's Range (₹)

₹ 41.05
₹ 44.50

CMP as on12-Apr-21 13:06

₹ 41.10
-1.95 -4.53%

Open

₹ 45.20

Turnover (lac)

₹ 2

Prev. Close

₹ 43.05

Day's Vol (shares)

₹ 22,220

Day's Range

₹ 41.10
₹ 45.20

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 ()
12-Apr-2021 43.20 44.50 41.10 41.50 245 2.64 61,643 3.45 -1.70
09-Apr-2021 41.40 43.30 40.80 43.20 171 1.14 26,784 2.45 1.80
08-Apr-2021 40.50 41.50 40.10 41.20 81 0.55 13,552 1.45 0.70
07-Apr-2021 41.50 41.50 38.10 40.10 188 0.87 21,550 3.45 -1.50
06-Apr-2021 38.60 39.60 38.20 39.60 128 0.58 14,693 1.35 0.95
05-Apr-2021 37.70 37.70 37.70 37.70 62 0.75 19,866 0 0
01-Apr-2021 34.40 36 34.40 36 99 0.49 13,607 1.60 1.55
31-Mar-2021 35.50 35.70 33.90 34.30 114 2.44 71,131 1.75 -1.20
30-Mar-2021 34.50 36 34.40 35.70 123 8.05 228,030 1.60 1.15
26-Mar-2021 35 35.20 33.20 34.70 175 1.93 56,705 2.05 -0.30
25-Mar-2021 36.40 36.40 34.40 34.90 120 0.63 17,781 2.05 -1.60
24-Mar-2021 34.90 36.40 33.30 36 237 2.87 82,045 3.10 1.05
23-Mar-2021 36.90 37 35 35 186 1.73 49,013 2 -1.90
22-Mar-2021 38.80 39.60 36.80 36.80 240 2.03 54,403 2.80 -2
19-Mar-2021 38.90 39.80 37.80 38.70 128 0.61 15,777 1.95 -0.20
18-Mar-2021 41.80 42.30 39.70 39.80 112 0.48 11,698 2.60 -2.10
17-Mar-2021 44.80 44.80 41.70 41.80 148 0.62 14,514 3.10 -3.10
16-Mar-2021 44.30 44.50 42.90 43.90 148 0.75 17,216 1.60 -0.40
15-Mar-2021 42.70 42.90 40.90 42.90 191 1.08 25,496 2 0.15
Open ZERO Brokerage Demat Account