Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹169.36

(-1.26%)

Sep 18, 2025|02:39:57 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	181.55	186.38	181.1	182.66	3,624	1,39,44,396.09	29,739
20-Aug-2025	181.2	182.87	180	180.27	2,279	1,34,23,237.74	39,554
21-Aug-2025	181.3	195.94	179.81	190.82	12,730	11,59,27,112.5	1,53,998
22-Aug-2025	189.51	189.51	185.6	186.57	2,695	1,78,04,209.88	42,473
25-Aug-2025	185.1	186.87	180.25	182.44	3,542	2,08,13,307.79	59,884
26-Aug-2025	181.7	181.99	176	177.16	2,689	1,75,49,659.25	55,232
28-Aug-2025	175.1	178	171.6	173.51	2,699	1,46,89,616.86	32,732
29-Aug-2025	172	174.29	170.03	170.98	2,694	91,27,988.5	23,464
01-Sep-2025	170.99	174.8	170.12	174.49	1,682	80,88,491.54	22,177
02-Sep-2025	176.3	181.92	173.22	179.09	3,699	2,56,27,997.72	56,095
03-Sep-2025	179.09	187.73	175.65	180.73	5,480	3,03,07,421.57	58,330
04-Sep-2025	180.21	182.36	175.02	175.59	2,618	1,58,34,154.23	47,560
05-Sep-2025	176.01	180.03	169.41	171.87	5,134	2,99,53,801.12	75,612
08-Sep-2025	172.72	176.96	169.81	172.61	16,479	9,86,12,006.38	86,019
09-Sep-2025	172.05	172.19	166.01	168.6	4,442	2,86,13,768.65	91,998
10-Sep-2025	168.6	173	166.59	170.98	5,947	5,36,37,069.64	80,916
11-Sep-2025	168.55	172.19	168.1	168.56	3,460	2,57,64,195.21	68,141
12-Sep-2025	169.8	170.56	166.55	167.28	3,587	3,01,21,709.31	97,751
15-Sep-2025	167.95	171.45	166.68	167.26	2,772	3,00,70,946.45	1,01,209
16-Sep-2025	167.93	172.8	167.93	171.54	2,602	3,17,73,163.56	84,456
17-Sep-2025	173.5	174.11	170.45	171.52	2,252	1,65,89,950.85	41,568

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice