Bharat Wire Ropes Share Price History

Bharat Wire

CMP as on 21-Jun-21 15:30

₹ 61.35
2.90 4.96%

Open

₹ 57.90

Turnover (lac)

₹ 39

Prev. Close

₹ 58.45

Day's Vol (shares)

₹ 64,163

Day's Range (₹)

₹ 56.10
₹ 61.35

CMP as on21-Jun-21 15:29

₹ 61.00
2.05 3.48%

Open

₹ 56.75

Turnover (lac)

₹ 3

Prev. Close

₹ 58.95

Day's Vol (shares)

₹ 18,125

Day's Range

₹ 56.75
₹ 61.65

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 ()
21-Jun-2021 57.90 61.40 56.10 60.20 561 3.80 33,252 5.25 2.25
18-Jun-2021 58 59 55.60 58.50 360 1.85 18,864 3.40 0.45
17-Jun-2021 57.10 59.40 57 58 243 2.11 24,873 2.35 0.95
16-Jun-2021 60 60 56.60 58.60 316 2.04 22,492 3.45 -1.40
15-Jun-2021 57 59.10 57 58.50 555 5.12 52,699 2.10 1.50
14-Jun-2021 60.50 61 56.50 57.30 310 2.30 24,214 4.55 -3.20
11-Jun-2021 59.70 59.70 55.30 59.40 577 4.23 52,694 4.45 -0.30
10-Jun-2021 56.80 57.80 54.60 57.80 574 5.57 80,215 3.20 1
09-Jun-2021 53.10 55.50 51.50 55.10 519 4.60 68,641 4.05 2
08-Jun-2021 54.50 54.50 53 53.50 268 1.30 16,572 1.50 -1
07-Jun-2021 55.60 56.30 54 54.30 326 2.47 33,814 2.25 -1.30
04-Jun-2021 56 57.70 55.30 56 347 2.23 30,490 2.40 0
03-Jun-2021 56 56.50 54 55.60 574 5.50 80,519 2.55 -0.40
02-Jun-2021 57.90 57.90 54.20 55.30 359 1.02 11,532 3.65 -2.60
01-Jun-2021 55.50 56.40 54.60 56 310 1.38 19,117 1.85 0.50
31-May-2021 53.10 55.70 52.10 54.90 363 1.91 24,552 3.65 1.85
28-May-2021 55 56.80 53.20 54 226 0.94 12,534 3.55 -1
27-May-2021 58 58.50 54.20 54.60 524 2.35 25,341 4.30 -3.40
26-May-2021 53.10 55.80 52 55.80 359 2.03 26,150 3.75 2.65
25-May-2021 56 56 52.50 53.10 540 1.34 18,318 3.50 -2.90
24-May-2021 57.20 57.40 53.90 54 560 3.40 52,079 3.50 -3.30
Open ZERO Brokerage Demat Account