Bharat Wire

Bharat Wire Ropes Ltd Historical Data

NSEBSE

₹211.85

(0.00%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	228.9	231.91	223	223.55	7,515	6,43,91,524.13	96,827
01-Jul-2025	223.05	224.87	216.15	216.91	4,895	3,59,77,108	73,585
02-Jul-2025	218.5	219.5	210.91	214.28	5,370	5,11,64,697.61	97,170
03-Jul-2025	214	215.17	212.6	213.22	3,068	1,97,84,702.73	38,460
04-Jul-2025	215.3	217.01	212	213.79	3,059	2,37,53,397.64	39,316
07-Jul-2025	214.9	216.1	207.6	208.64	3,543	2,15,31,245.2	49,074
08-Jul-2025	211.5	213.9	207.2	210.31	4,608	2,82,89,605.62	40,003
09-Jul-2025	210.44	211.83	209	209.72	1,740	1,14,74,712.08	22,719
10-Jul-2025	210.4	225	209.7	223.89	12,918	11,83,39,300.33	2,21,413
11-Jul-2025	224	226.8	219.35	221.91	11,056	12,74,14,073.13	1,06,799
14-Jul-2025	220	221.84	214.53	216.98	5,785	4,59,17,834.37	1,04,693
15-Jul-2025	219.15	222	217.21	219.56	4,920	4,30,40,920.62	99,806
16-Jul-2025	221.74	225.5	216.38	217.27	6,218	6,20,94,659.5	80,915
17-Jul-2025	218	219.24	211.22	211.84	4,061	3,11,62,778.04	84,281
18-Jul-2025	211.21	216.8	205	211.85	5,227	6,91,82,526.81	1,34,269

Bharat Wire: Related NEWS

No Record Found

Invest wise with Expert advice