Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹169.94

(1.87%)

Jan 22, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	179.53	184.84	178.25	182.03	6,515	4,57,67,896.75	1,10,124
26-Dec-2025	182	187.39	178.1	178.93	8,234	7,16,79,127.9	1,72,021
29-Dec-2025	179.4	186.3	178.44	184.9	7,191	5,13,67,281.86	1,16,052
30-Dec-2025	184	184	178.55	181.85	3,778	5,39,82,300.3	1,91,984
31-Dec-2025	180.56	183.9	179.91	181.55	4,698	7,31,95,681.43	2,73,256
01-Jan-2026	181.88	183.9	179.1	179.81	2,427	4,56,61,471.74	1,85,617
02-Jan-2026	179.45	189	177.65	186.62	7,804	17,13,13,644.44	4,46,507
05-Jan-2026	185.1	192.62	183.49	187.91	5,745	7,75,83,188.59	2,51,065
06-Jan-2026	186.05	187.93	180.5	181.19	2,737	2,12,85,033.02	60,739
07-Jan-2026	181	183.25	180.18	181.23	1,932	1,63,32,207.01	43,649
08-Jan-2026	181	181.77	176	179.08	3,638	2,51,55,567.46	62,357
09-Jan-2026	178.1	182.2	173.55	180.62	2,402	2,57,57,203.1	70,802
12-Jan-2026	177.5	179.9	171.47	176.15	3,583	3,64,51,188.91	1,01,452
13-Jan-2026	175	178.81	172.5	177.9	2,393	1,82,97,779.62	38,922
14-Jan-2026	175.25	177	172.32	173.74	1,667	1,66,28,322.68	67,364
16-Jan-2026	173.51	176.47	170.65	172.53	1,919	1,68,48,159.41	56,680
19-Jan-2026	170	174.5	170	172.27	1,917	2,53,61,460.83	90,236
20-Jan-2026	170.16	173.47	164	167.61	3,918	11,35,09,699.8	5,16,644
21-Jan-2026	166.35	168.9	162.76	166.82	2,563	2,11,07,364.69	59,376
22-Jan-2026	166.82	171.52	165.1	169.94	1,702	2,24,54,554.82	73,705

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice