Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹224.41

(1.53%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	185.98	186.44	180.02	180.87	2,374	1,70,40,056.05	60,881
02-Jun-2025	180.25	198	180.06	191.58	13,076	10,26,22,700.76	2,67,556
03-Jun-2025	193.09	196.95	187.25	187.75	7,455	6,68,92,468.3	1,04,973
04-Jun-2025	187.21	195.94	184.5	191.75	7,174	5,78,60,130.92	1,46,357
05-Jun-2025	193.65	225.7	193.65	222.65	51,753	82,24,95,109.91	6,96,810
06-Jun-2025	222.5	230.75	214.32	223.22	28,472	29,63,49,411.94	3,16,841
09-Jun-2025	224	227	218.68	220.46	11,115	8,76,68,555.42	1,00,616
10-Jun-2025	222.3	225	216	216.85	5,587	3,72,04,564.73	74,275
11-Jun-2025	218.58	223	211.2	215.55	10,839	10,73,03,652.67	1,58,907
12-Jun-2025	218.8	219.6	209.57	211.08	4,882	3,58,74,189.34	76,498
13-Jun-2025	205	212	202.36	208.96	6,260	4,04,41,057.93	61,397
16-Jun-2025	208.22	223.77	202	219.27	16,460	16,04,04,351.13	1,86,394
17-Jun-2025	220.51	248.7	217.88	225.32	59,624	1,02,36,53,638.67	10,01,149
18-Jun-2025	225.45	231.8	222.3	225.21	11,553	12,26,53,723.48	1,49,862
19-Jun-2025	224.98	225.27	209	211.64	11,237	10,01,77,854.75	1,69,352
20-Jun-2025	213.5	228.37	207.9	221.06	20,972	21,85,55,145.22	2,34,717
23-Jun-2025	217.1	220	215.2	216.2	6,306	3,82,59,308.39	60,590
24-Jun-2025	218.36	222.76	212.61	216.19	6,289	5,51,94,982.64	93,501
25-Jun-2025	217	228.9	217	219.5	12,220	12,01,71,880.5	1,79,300
26-Jun-2025	219.5	222.84	217.37	221.02	5,589	4,85,90,174.61	71,048
27-Jun-2025	222.29	228.9	221.02	224.41	12,134	13,53,91,251.23	2,52,397

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice