Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹160.5

(-0.39%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/03/2026

To Date

03/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	170	172.99	165.36	166.57	6,061	5,33,00,182.52	1,42,244
05-Mar-2026	166.01	168.95	164.95	165.9	1,639	3,44,13,830.52	1,49,038
06-Mar-2026	164.25	166.79	163.29	164.82	1,430	97,34,303.5	34,140
09-Mar-2026	162.5	162.88	156.25	157.15	1,837	1,71,31,930.25	56,811
10-Mar-2026	157.16	165.7	156.84	164.03	2,137	2,88,75,960.46	1,09,410
11-Mar-2026	164.03	166.81	163.36	164.03	1,015	1,09,74,918.49	36,263
12-Mar-2026	164	166.25	156.96	163.47	2,622	3,85,57,146.06	1,20,436
13-Mar-2026	161.02	161.99	154.48	155.49	2,666	3,26,42,248.56	1,29,103
16-Mar-2026	156.25	157	150.15	153.97	2,368	1,99,88,960.45	70,240
17-Mar-2026	157	159.95	152.8	158.24	1,576	1,68,60,362.46	54,659
18-Mar-2026	158.24	171	157.08	168.9	3,627	5,82,36,812.98	1,35,608
19-Mar-2026	165.2	167.38	162.76	165.1	1,168	1,78,01,073.02	56,131
20-Mar-2026	166.1	169.06	162.51	164.25	1,137	1,44,07,011.33	41,639
23-Mar-2026	161.38	162	153.1	154.26	1,582	1,39,17,564.66	44,279
24-Mar-2026	155.9	159.51	150.25	156.71	2,779	2,50,45,723.99	70,105
25-Mar-2026	159.9	163.93	157.5	160.49	1,557	3,43,66,794.63	1,25,922
27-Mar-2026	159.28	163.59	152	153.96	2,251	3,78,07,952.43	1,77,599
30-Mar-2026	153.96	158.9	148.01	157.55	2,533	4,79,38,978.57	1,84,486
01-Apr-2026	160	165.78	159.35	161.13	1,454	1,82,74,910.52	43,614
02-Apr-2026	157.5	163	155.13	160.5	1,267	1,39,80,456.13	39,971

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice