NSE - Delayed Quote INR

Bharat Wire Ropes Limited (BHARATWIRE.NS)

187.75
-3.83
(-2.00%)
At close: 3:29:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 2025193.09196.95187.25187.75187.75348,965
Jun 2, 2025180.25198.00180.06191.58191.58531,978
May 30, 2025185.98186.44180.02180.87180.8793,386
May 29, 2025183.30186.50182.29185.05185.0569,604
May 28, 2025188.80188.95182.45183.29183.2968,096
May 27, 2025183.55188.50181.41187.76187.76104,494
May 26, 2025181.10189.32181.10183.09183.0968,358
May 23, 2025184.87185.10180.00180.64180.6482,225
May 22, 2025184.82187.51182.91183.95183.9554,695
May 21, 2025182.95188.58182.20186.14186.1466,358
May 20, 2025191.84193.29183.10184.79184.7995,178
May 19, 2025198.00198.00191.01191.84191.84162,879
May 16, 2025186.20199.78184.58198.35198.35338,170
May 15, 2025182.38187.78182.38184.21184.2163,600
May 14, 2025180.40183.87179.02182.38182.3877,401
May 13, 2025182.70183.39178.00178.52178.5238,925
May 12, 2025171.25183.50171.25180.02180.02128,133
May 9, 2025169.10170.00165.93167.69167.6940,999
May 8, 2025173.50177.55170.10172.19172.1947,015
May 7, 2025173.00174.40170.02173.26173.2650,291
May 6, 2025179.97179.97170.00173.39173.39100,229
May 5, 2025175.00180.85173.12178.47178.4763,026
May 2, 2025171.25183.74171.25175.13175.13175,443
Apr 30, 2025177.00181.00170.10171.50171.5094,240
Apr 29, 2025185.57188.28175.75176.98176.98353,702
Apr 28, 2025183.30188.55182.27185.57185.5766,694
Apr 25, 2025196.00197.50183.61186.08186.08154,534
Apr 24, 2025187.40204.00186.03196.48196.48340,554
Apr 23, 2025193.00194.68185.75186.82186.82112,534
Apr 22, 2025185.49193.25182.80192.23192.23217,272
Apr 21, 2025180.10187.21179.72184.68184.6891,022
Apr 17, 2025181.15182.09178.00180.09180.0966,187
Apr 16, 2025183.55185.21178.32180.41180.41104,759
Apr 15, 2025183.40184.10179.00182.80182.8065,855
Apr 11, 2025178.40184.00177.76181.20181.2071,651
Apr 9, 2025176.51180.70173.26175.69175.6947,914
Apr 8, 2025184.20186.39174.64176.71176.71176,969
Apr 7, 2025183.49183.49170.25179.77179.77185,516
Apr 4, 2025202.00204.80191.62194.09194.09189,777
Apr 3, 2025191.50204.20188.61202.40202.40343,179
Apr 2, 2025190.98194.25186.08192.18192.18132,634
Apr 1, 2025191.85194.50187.81188.74188.74104,550
Mar 28, 2025181.94194.90179.00192.45192.45424,944
Mar 27, 2025177.70182.39171.50180.84180.84532,563
Mar 26, 2025182.00185.90173.15175.02175.02184,655
Mar 25, 2025186.55197.00180.16181.86181.86355,475
Mar 24, 2025191.00193.40187.00187.37187.37224,852
Mar 21, 2025183.96191.40178.02190.19190.19353,842
Mar 20, 2025166.00177.00165.00175.20175.20328,078
Mar 19, 2025161.10169.43159.50163.32163.32265,069
Mar 18, 2025163.81163.81163.81163.81163.81-
Mar 17, 2025171.00174.95161.35163.81163.81362,016
Mar 13, 2025170.50174.77168.40173.56173.56117,558
Mar 12, 2025176.62177.00170.00171.16171.16117,038
Mar 11, 2025179.90180.28172.21175.13175.13283,518
Mar 10, 2025172.00184.38168.10181.08181.08495,478
Mar 7, 2025172.81179.80167.61174.01174.01571,261
Mar 6, 2025150.50179.60149.48175.11175.111,181,263
Mar 5, 2025132.03156.00132.00151.90151.90817,485
Mar 4, 2025125.01134.74122.23132.50132.50356,861
Mar 3, 2025140.45141.90125.10128.35128.35293,010
Feb 28, 2025138.00143.85135.22142.60142.60132,100
Feb 27, 2025147.99147.99134.90140.31140.31205,658
Feb 25, 2025150.60153.00144.10145.23145.2372,076
Feb 24, 2025156.05156.05148.78149.89149.89151,354
Feb 21, 2025155.50160.34152.05157.64157.64142,079
Feb 20, 2025151.85156.99150.13153.78153.7893,093
Feb 19, 2025147.22155.82147.05151.16151.1668,802
Feb 18, 2025154.80157.62145.11148.37148.3780,238
Feb 17, 2025160.90162.04150.25154.83154.83137,989
Feb 14, 2025170.75170.75155.50158.50158.5093,234
Feb 13, 2025167.05172.99164.00171.14171.1481,809
Feb 12, 2025163.49170.00155.40167.23167.23139,603
Feb 11, 2025173.20173.20160.00163.03163.0377,374
Feb 10, 2025174.85174.85168.00171.57171.5755,778
Feb 7, 2025175.00177.92170.56175.55175.55106,845
Feb 6, 2025177.35177.95172.10172.95172.9577,675
Feb 5, 2025175.00185.00173.32174.73174.73107,432
Feb 4, 2025169.99177.19165.50172.88172.88137,897
Feb 3, 2025182.59182.85173.20176.47176.4746,374
Feb 1, 2025189.88191.01180.99183.94183.9446,647
Jan 31, 2025188.70193.00186.05189.22189.2253,030
Jan 30, 2025185.61191.39185.25187.10187.1075,994
Jan 29, 2025170.64194.40170.64187.18187.18116,762
Jan 28, 2025179.90179.90166.42172.33172.33154,082
Jan 27, 2025189.97189.97176.00177.64177.6481,259
Jan 24, 2025191.50191.50183.25187.87187.8768,945
Jan 23, 2025193.75193.75188.06190.33190.3332,036
Jan 22, 2025198.10198.10184.02190.90190.9065,541
Jan 21, 2025197.00203.77195.00196.15196.1566,909
Jan 20, 2025198.84198.84194.10196.31196.3172,417
Jan 17, 2025196.78199.81191.00196.30196.3060,697
Jan 16, 2025194.78197.04192.19195.06195.06128,972
Jan 15, 2025192.75198.75187.81191.69191.69215,851
Jan 14, 2025189.20193.18184.42189.38189.38152,710
Jan 13, 2025203.30203.30185.50186.38186.38200,182
Jan 10, 2025209.00212.34200.05201.34201.3468,533
Jan 9, 2025211.74215.00208.65210.07210.0752,073
Jan 8, 2025220.05220.49212.00213.72213.7234,673
Jan 7, 2025212.50219.90210.51218.74218.7484,955
Jan 6, 2025221.40224.30208.35209.37209.37123,304
Jan 3, 2025219.75226.89217.62218.68218.68131,870
Jan 2, 2025213.08218.00213.02217.42217.4263,917
Jan 1, 2025213.90216.58209.90212.45212.4597,023
Dec 31, 2024214.20215.14211.10211.64211.6457,191
Dec 30, 2024218.90218.90213.00215.16215.1645,987
Dec 27, 2024214.03219.00214.03216.55216.5546,064
Dec 26, 2024219.00219.66214.41215.92215.9232,584
Dec 24, 2024216.95220.95215.07218.67218.6739,341
Dec 23, 2024219.01221.20215.10216.08216.0849,828
Dec 20, 2024223.05225.00218.60220.01220.0156,055
Dec 19, 2024226.00226.35222.25223.04223.0453,473
Dec 18, 2024227.40230.84224.00226.73226.7365,661
Dec 17, 2024231.00232.74226.00226.72226.7273,146
Dec 16, 2024236.45238.30229.99230.87230.8786,717
Dec 13, 2024236.00241.10231.41234.80234.8070,063
Dec 12, 2024243.95244.16236.21238.42238.4260,292
Dec 11, 2024236.90245.00236.90243.94243.94139,820
Dec 10, 2024238.00239.76234.98236.77236.7758,407
Dec 9, 2024239.70241.02236.01237.63237.6364,840
Dec 6, 2024237.80239.35235.65238.00238.0052,860
Dec 5, 2024236.83243.12234.01236.07236.07216,258
Dec 4, 2024235.70238.00232.55234.22234.2260,315
Dec 3, 2024231.25238.50231.25235.76235.7660,805
Dec 2, 2024232.32238.00231.25233.51233.51122,620
Nov 29, 2024235.68239.39231.64234.54234.54120,297
Nov 28, 2024225.00244.69224.05235.68235.68454,915
Nov 27, 2024221.00224.00219.69223.22223.22200,190
Nov 26, 2024221.00222.90218.00218.78218.7895,006
Nov 25, 2024220.35224.00218.26220.16220.16112,938
Nov 22, 2024216.43223.39216.43219.55219.55105,721
Nov 21, 2024222.00222.06214.48218.31218.31158,777
Nov 19, 2024216.35226.00215.46222.88222.88160,619
Nov 18, 2024212.00215.26210.00213.72213.7267,370
Nov 14, 2024210.21219.55210.21213.74213.7481,606
Nov 13, 2024224.05226.75212.42213.39213.39160,319
Nov 12, 2024228.25233.00220.00223.43223.43196,732
Nov 11, 2024232.15232.78226.35227.58227.5875,300
Nov 8, 2024242.00242.95231.00232.15232.1586,586
Nov 7, 2024237.95244.15237.00241.97241.97116,735
Nov 6, 2024232.00241.80232.00237.38237.38352,463
Nov 5, 2024233.50233.78226.70228.70228.70103,558
Nov 4, 2024243.39246.80230.25231.65231.65174,466
Nov 1, 2024240.59242.00238.05240.60240.6023,150
Oct 31, 2024241.80241.80235.60238.05238.0587,099
Oct 30, 2024229.50239.95227.60237.45237.45177,774
Oct 29, 2024225.20228.95217.95228.05228.05215,939
Oct 28, 2024234.00242.00224.00229.25229.25192,412
Oct 25, 2024236.50241.95227.00234.95234.95151,883
Oct 24, 2024238.45240.10235.00236.50236.5058,143
Oct 23, 2024234.50245.15230.25238.45238.45172,976
Oct 22, 2024248.00250.40225.00230.65230.65218,805
Oct 21, 2024251.75254.50244.35246.80246.80151,091
Oct 18, 2024250.30257.00245.40248.95248.95166,211
Oct 17, 2024257.40258.15249.75250.80250.8098,817
Oct 16, 2024261.90264.70254.80256.60256.60204,442
Oct 15, 2024265.20266.90258.55261.60261.60193,925
Oct 14, 2024273.75276.10260.60264.95264.95180,237
Oct 11, 2024266.90276.90264.05272.80272.80210,813
Oct 10, 2024275.50277.40265.10267.50267.5084,017
Oct 9, 2024264.45276.95260.05274.05274.05227,630
Oct 8, 2024251.80262.80248.20259.20259.2095,230
Oct 7, 2024265.90265.90245.60250.35250.35119,149
Oct 4, 2024264.65267.60259.70262.25262.25122,166
Oct 3, 2024266.15272.80265.00268.65268.65136,457
Oct 1, 2024277.70282.00271.50273.05273.05173,645
Sep 30, 2024262.25282.95259.70276.70276.70551,798
Sep 27, 2024255.80274.30253.85262.60262.60515,164
Sep 26, 2024258.50260.45253.20255.80255.80115,683
Sep 25, 2024260.10263.50256.00258.25258.25145,082
Sep 24, 2024264.00264.00256.40258.25258.25128,919
Sep 23, 2024259.00265.65257.85259.85259.85153,727
Sep 20, 2024259.95265.05248.00257.20257.20316,853
Sep 19, 2024271.40274.10251.00258.05258.05412,393
Sep 18, 2024283.00288.00266.05268.80268.80397,557
Sep 17, 2024284.20285.95278.05278.55278.55100,824
Sep 16, 2024287.70291.95282.20283.85283.85144,791
Sep 13, 2024280.10292.30279.85287.70287.70325,417
Sep 12, 2024281.15285.45276.00278.65278.65123,685
Sep 11, 2024288.20292.35278.10280.65280.65153,678
Sep 10, 2024284.60292.75283.20284.25284.25164,534
Sep 9, 2024278.95290.85270.40283.30283.30416,519
Sep 6, 2024290.00291.40276.15278.40278.40273,710
Sep 5, 2024296.40297.85288.60290.80290.80192,957
Sep 4, 2024292.50299.00289.10295.15295.15412,992
Sep 3, 2024282.65300.75277.50297.35297.35624,530
Sep 2, 2024286.00289.70279.00282.65282.65333,804
Aug 30, 2024292.00294.10285.00285.75285.75224,830
Aug 29, 2024287.00299.00284.20290.10290.101,075,449
Aug 28, 2024283.90289.00278.30286.20286.20515,271
Aug 27, 2024285.00285.65275.30283.45283.45637,638
Aug 26, 2024264.05280.00261.05277.95277.95875,678
Aug 23, 2024264.75270.25259.55263.60263.60414,380
Aug 22, 2024267.00267.25257.25260.25260.25268,533
Aug 21, 2024272.00272.50262.25265.55265.55226,502
Aug 20, 2024273.05274.40260.95270.85270.85578,706
Aug 19, 2024227.55274.90226.60271.70271.701,598,355
Aug 16, 2024229.50232.30226.05230.60230.6061,855
Aug 14, 2024233.40234.95223.65225.85225.85116,459
Aug 13, 2024243.00243.00233.00233.40233.40174,658
Aug 12, 2024251.10251.10241.25242.45242.4592,030
Aug 9, 2024243.90251.00243.15245.10245.10145,440
Aug 8, 2024242.90244.05239.15240.65240.6563,410
Aug 7, 2024238.55242.05235.95239.30239.3085,006
Aug 6, 2024239.00246.00232.50233.75233.75145,809
Aug 5, 2024248.00250.60235.35240.25240.25282,246
Aug 2, 2024251.15263.65250.50255.20255.20476,204
Aug 1, 2024263.00274.00260.35264.70264.70443,509
Jul 31, 2024265.00265.05258.55260.95260.95166,153
Jul 30, 2024265.00267.00262.00263.35263.35125,244
Jul 29, 2024260.00267.55254.55262.70262.70280,655
Jul 26, 2024256.90262.55255.25259.10259.10131,789
Jul 25, 2024250.00261.00250.00257.30257.30186,573
Jul 24, 2024252.10255.50248.30252.00252.00101,500
Jul 23, 2024245.50254.90241.95252.05252.05269,330
Jul 22, 2024241.00247.40235.00245.50245.50318,195
Jul 19, 2024251.95251.95240.60241.60241.60130,013
Jul 18, 2024255.00255.25248.00251.95251.95141,119
Jul 16, 2024248.00256.95246.40254.50254.50304,114
Jul 15, 2024252.75252.75246.00247.00247.00126,367
Jul 12, 2024252.75256.50247.60250.00250.00208,645
Jul 11, 2024254.80259.50251.45251.85251.85248,017
Jul 10, 2024260.00260.45250.50251.75251.75203,110
Jul 9, 2024261.00265.45256.00256.75256.75231,803
Jul 8, 2024266.00269.95258.30260.15260.15219,512
Jul 5, 2024271.00271.00264.55266.00266.00148,037
Jul 4, 2024275.80279.40265.00266.45266.45250,925
Jul 3, 2024269.00278.75267.25274.75274.75244,796
Jul 2, 2024267.75274.40266.50268.30268.30152,452
Jul 1, 2024258.00269.80256.55265.80265.80230,426
Jun 28, 2024260.15264.80256.10257.35257.35110,855
Jun 27, 2024266.60271.05255.05257.75257.75258,893
Jun 26, 2024265.45274.45263.85265.50265.50243,215
Jun 25, 2024267.50269.75263.45265.45265.4582,309
Jun 24, 2024268.50271.70266.05267.05267.05281,959
Jun 21, 2024273.85280.00267.55272.15272.15239,599
Jun 20, 2024271.55277.00269.00271.95271.95106,550
Jun 19, 2024278.00282.10270.00271.55271.55112,593
Jun 18, 2024280.75284.00275.80277.70277.70167,458
Jun 14, 2024275.10281.00275.10280.60280.60229,980
Jun 13, 2024275.00276.55269.60275.10275.10177,986
Jun 12, 2024272.50277.95268.30272.00272.00180,038
Jun 11, 2024232.35279.80232.35276.60276.60922,963
Jun 10, 2024268.40275.00268.40272.30272.30139,195
Jun 7, 2024267.00271.00264.30268.20268.20160,493
Jun 6, 2024253.80270.50252.00264.50264.50252,076
Jun 5, 2024245.25252.10229.00244.50244.50260,589
Jun 4, 2024280.15280.15228.10241.65241.65591,950
Jun 3, 2024278.00290.85276.95283.00283.00341,399

Related Tickers

VSSL.BO Vardhman Special Steels Limited
266.70
-2.22%
 
FACORALL.BO Facor Alloys Limited
3.4700
-0.86%
 
HARIOMPIPE.NS Hariom Pipe Industries Limited
386.30
-0.39%
 
MAITHANALL.NS Maithan Alloys Limited
1,122.40
+0.17%
 
NSLNISP.NS NMDC Steel Limited
38.35
-0.54%
 
KIOCL.NS KIOCL Limited
315.10
+5.58%
 
MIDHANI.NS Mishra Dhatu Nigam Limited
416.50
+0.24%
 
SURYAROSNI.NS Surya Roshni Limited
335.65
+1.10%
 
TATASTEEL.NS Tata Steel Limited
157.35
-1.06%