Bharat Wire Ropes share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Bharat Wire Ropes		MCap (aprox) 1411.6 Crores	Symbol : BHARATWIRE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.3%	-18.3%	20.4%		20.8%	-7.4%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	206.64	-5.8	97.65k	-2.7%
09-06-26	Tue	212.44	9.18	146.63k	4.5%	Data Update : 7 PM
08-06-26	Mon	203.26	-6.37	154.01k	-3.0%	10-06-26 : 206.64
05-06-26	Fri	209.63	-5.07	285.88k	-2.4%
04-06-26	Thu	214.7	-1	132.44k	-0.5%	Compared to  :  01-06-26 215.94
03-06-26	Wed	215.7	-1.53	278.81k	-0.7%
02-06-26	Tue	217.23	1.29	243.15k	0.6%	7 Days %
01-06-26	Mon	215.94	-7.12	203.18k	-3.2%	-4.3%
29-05-26	Fri	223.06	-8.42	239.61k	-3.6%
27-05-26	Wed	231.48	8.06	699.84k	3.6%	Compared to  :  11-05-26 252.83
26-05-26	Tue	223.42	1.72	140.72k	0.8%
25-05-26	Mon	221.7	2.56	174.33k	1.2%	1 Month %
22-05-26	Fri	219.14	1.06	208.41k	0.5%	-18.3%
21-05-26	Thu	218.08	-0.72	134.94k	-0.3%	.
20-05-26	Wed	218.8	0.5	325.59k	0.2%	Compared to  :  10-04-26 171.6
19-05-26	Tue	218.3	-1.66	219.88k	-0.8%
18-05-26	Mon	219.96	-7.87	869.94k	-3.5%	2 Months %
15-05-26	Fri	227.83	-10.35	426.25k	-4.3%	20.4%
14-05-26	Thu	238.18	-7.91	431.54k	-3.2%
13-05-26	Wed	246.09	13.42	807.56k	5.8%	Compared to  :  10-03-26
12-05-26	Tue	232.67	-20.16	905.18k	-8.0%
11-05-26	Mon	252.83	2.05	1.81m	0.8%	3 Months %
08-05-26	Fri	250.78	13.67	2.67m	5.8%
07-05-26	Thu	237.11	2.92	447.83k	1.2%
06-05-26	Wed	234.19	-8.79	544.72k	-3.6%	Compared to  :  10-12-25 171.12
05-05-26	Tue	242.98	8.5	1.42m	3.6%
04-05-26	Mon	234.48	12.45	1.74m	5.6%	6 Months %
30-04-26	Thu	222.03	0.51	254.17k	0.2%	20.8%
29-04-26	Wed	221.52	-1.39	419.01k	-0.6%
28-04-26	Tue	222.91	-5.07	474.15k	-2.2%	Compared to  :  10-06-25 223.22
27-04-26	Mon	227.98	4.07	680.26k	1.8%
24-04-26	Fri	223.91	1.07	457.99k	0.5%	1 year %
23-04-26	Thu	222.84	-1.92	832.92k	-0.9%	-7.4%
22-04-26	Wed	224.76	4.76	572.61k	2.2%
21-04-26	Tue	220	-12.15	1.51m	-5.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	232.15	10.19	18.36m	4.6%
17-04-26	Fri	221.96	36.99	13.67m	20.0%
16-04-26	Thu	184.97	4.87	274.19k	2.7%
15-04-26	Wed	180.1	11.96	305.81k	7.1%
13-04-26	Mon	168.14	-3.46	82.25k	-2.0%
10-04-26	Fri	171.6	2.12	62.72k	1.3%
09-04-26	Thu	169.48	-2.36	119.68k	-1.4%
08-04-26	Wed	171.84	10.73	211.19k	6.7%
07-04-26	Tue	161.11	-0.3	51.38k	-0.2%
06-04-26	Mon	161.41	0.91	82.95k	0.6%
02-04-26	Thu	160.5	-0.63	87.54k	-0.4%
01-04-26	Wed	161.13	3.58	112.32k	2.3%
30-03-26	Mon	157.55	3.59	311.96k	2.3%
27-03-26	Fri	153.96	-6.53	243.8k	-4.1%
25-03-26	Wed	160.49	3.78	213.17k	2.4%
24-03-26	Tue	156.71	2.45	161.57k	1.6%
23-03-26	Mon	154.26	-9.99	88.84k	-6.1%
20-03-26	Fri	164.25	-0.85	86.44k	-0.5%
19-03-26	Thu	165.1	-12.55	107.62k	-2.2%
18-03-26	Wed	177.65	-0.03	480.07k	0.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	177.68	1.55	69.82k	0.9%
26-02-26	Thu	176.13	-3.26	67.13k	-1.8%
25-02-26	Wed	179.39	0.64	185.32k	0.4%
24-02-26	Tue	178.75	-6.46	219.59k	-3.5%
23-02-26	Mon	185.21	-1.75	1.21m	-0.9%
20-02-26	Fri	186.96	11.86	6.93m	6.8%
19-02-26	Thu	175.1	-0.36	95.94k	-0.2%
18-02-26	Wed	175.46	0.35	78.96k	0.2%
17-02-26	Tue	175.11	-0.68	77.46k	-0.4%
16-02-26	Mon	175.79	-0.08	96.84k	0.0%
13-02-26	Fri	175.87	-2.24	111.59k	-1.3%
12-02-26	Thu	178.11	1.6	124.84k	0.9%
11-02-26	Wed	176.51	5.45	216.8k	3.2%
10-02-26	Tue	171.06	0.91	137.84k	0.5%
09-02-26	Mon	170.15	1.32	111.51k	0.8%
06-02-26	Fri	168.83	-2.75	56.49k	-1.6%
05-02-26	Thu	171.58	12.17	416.06k	7.6%
04-02-26	Wed	159.41	-6.39	572.82k	-3.9%
03-02-26	Tue	165.8	-6.44	51.4k	-3.7%
02-02-26	Mon	172.24	-1.48	77.81k	-0.9%
01-02-26	Sun	173.72	-0.68	546.57k	-0.4%
30-01-26	Fri	174.4	7.14	881.48k	4.3%
29-01-26	Thu	167.26	3.24	448.16k	2.0%
28-01-26	Wed	164.02	-5.92	117.03k	-3.5%
27-01-26	Tue	169.94	3.12	133.73k	1.9%
23-01-26	Fri	166.82	-0.79	127.1k	-0.5%
22-01-26	Thu	167.61	-4.66	682.48k	-2.7%
21-01-26	Wed	172.27	-0.26	146.71k	-0.2%
20-01-26	Tue	172.53	-1.21	96.83k	-0.7%
19-01-26	Mon	173.74	-4.16	95.2k	-2.3%
16-01-26	Fri	177.9	1.75	103.96k	1.0%
14-01-26	Wed	176.15	-4.47	207.95k	-2.5%
13-01-26	Tue	180.62	1.54	144.22k	0.9%
12-01-26	Mon	179.08	-2.15	140.79k	-1.2%
09-01-26	Fri	181.23	0.04	89.97k	0.0%
08-01-26	Thu	181.19	-6.72	115.89k	-3.6%
07-01-26	Wed	187.91	1.29	413.91k	0.7%
06-01-26	Tue	186.62	6.81	924.91k	3.8%
05-01-26	Mon	179.81	-1.74	251.55k	-1.0%
02-01-26	Fri	181.55	-0.3	403.03k	-0.2%
01-01-26	Thu	181.85	-3.05	297.39k	-1.6%
31-12-25	Wed	184.9	5.97	279.67k	3.3%
30-12-25	Tue	178.93	-3.1	393.1k	-1.7%
29-12-25	Mon	182.03	3.92	251.69k	2.2%
26-12-25	Fri	178.11	-9.14	579.61k	-4.9%
24-12-25	Wed	187.25	12.71	2.45m	7.3%
23-12-25	Tue	174.54	0.29	55.93k	0.2%
22-12-25	Mon	174.25	-0.75	87.32k	-0.4%
19-12-25	Fri	175	-6.35	122.85k	-3.5%
18-12-25	Thu	181.35	5.21	178.06k	3.0%
17-12-25	Wed	176.14	-1.97	115.35k	-1.1%
16-12-25	Tue	178.11	-0.04	66.82k	0.0%
15-12-25	Mon	178.15	1.37	97.32k	0.8%
12-12-25	Fri	176.78	1.75	129.43k	1.0%
11-12-25	Thu	175.03	3.91	76.95k	2.3%
10-12-25	Wed	171.12	-0.66	209.62k	-0.4%
09-12-25	Tue	171.78	0	134.69k	0.0%
08-12-25	Mon	171.78	-0.77	59.02k	-0.4%
05-12-25	Fri	172.55	-2.19	95.2k	-1.3%
04-12-25	Thu	174.74	-1.26	68.42k	-0.7%
03-12-25	Wed	176	-2.75	91.72k	-1.5%
02-12-25	Tue	178.75	-1.68	53.24k	-0.9%
01-12-25	Mon	180.43	-1.95	55.77k	-1.1%
28-11-25	Fri	182.38	3.44	91.73k	1.9%
27-11-25	Thu	178.94	2.72	99.96k	1.5%
26-11-25	Wed	176.22	-4.35	122.19k	-2.4%
25-11-25	Tue	180.57	-4.66	96.87k	-2.5%
24-11-25	Mon	185.23	-3.97	81.09k	-2.1%
21-11-25	Fri	189.2	-0.61	106.96k	-0.3%
20-11-25	Thu	189.81	-2.62	130.86k	-1.4%
19-11-25	Wed	192.43	-2.27	117.41k	-1.2%
18-11-25	Tue	194.7	-1.56	131.72k	-0.8%
17-11-25	Mon	196.26	2.73	731.97k	1.4%
14-11-25	Fri	193.53	3.18	159.86k	1.7%
13-11-25	Thu	190.35	-3.73	159.09k	-1.9%
12-11-25	Wed	194.08	-3.35	151.32k	-1.7%
11-11-25	Tue	197.43	-2.08	215.4k	-1.0%
10-11-25	Mon	199.51	-8.55	208.02k	-4.1%
07-11-25	Fri	208.06	-2.52	316.37k	-1.2%
06-11-25	Thu	210.58	9.44	2.81m	4.7%
04-11-25	Tue	201.14	-5.62	282.39k	-2.7%
03-11-25	Mon	206.76	-4.87	551.46k	-2.3%
31-10-25	Fri	211.63	-7.75	1.2m	-3.5%
30-10-25	Thu	219.38	12.64	12.72m	6.1%
29-10-25	Wed	206.74	34.45	7.82m	20.0%
28-10-25	Tue	172.29	-4.04	39.47k	-2.3%
27-10-25	Mon	176.33	-1.41	54.53k	-0.8%
24-10-25	Fri	177.74	3.85	34.12k	2.2%
23-10-25	Thu	173.89	-2.5	119.42k	-1.4%
21-10-25	Tue	176.39	-3.43	162.95k	-1.9%
20-10-25	Mon	179.82	0.47	251.65k	0.3%
17-10-25	Fri	179.35	9.08	1.15m	5.3%
16-10-25	Thu	170.27	4.31	172.2k	2.6%
15-10-25	Wed	165.96	-4.53	56.84k	-2.7%
14-10-25	Tue	170.49	10.1	605.27k	6.3%
13-10-25	Mon	160.39	-0.29	62.99k	-0.2%
10-10-25	Fri	160.68	-2.84	56.86k	-1.7%
09-10-25	Thu	163.52	-2.26	39.92k	-1.4%
08-10-25	Wed	165.78	-0.92	60.96k	-0.6%
07-10-25	Tue	166.7	2.69	157.02k	1.6%
06-10-25	Mon	164.01	-6.8	176.43k	-4.0%
03-10-25	Fri	170.81	15.36	1.46m	9.9%
01-10-25	Wed	155.45	-2.28	76.29k	-1.4%
30-09-25	Tue	157.73	-3.14	175.88k	-2.0%
29-09-25	Mon	160.87	-3.24	81.39k	-2.0%
26-09-25	Fri	164.11	-2.01	79.98k	-1.2%
25-09-25	Thu	166.12	-1.02	67.79k	-0.6%
24-09-25	Wed	167.14	-1.58	83.44k	-0.9%
23-09-25	Tue	168.72	-0.5	46.03k	-0.3%
22-09-25	Mon	169.22	-2.3	91.21k	-1.3%
19-09-25	Fri	171.52	-0.02	96.6k	0.0%
18-09-25	Thu	171.54	4.28	186.21k	2.6%
17-09-25	Wed	167.26	-0.02	178.7k	0.0%
16-09-25	Tue	167.28	-1.28	178.91k	-0.8%
15-09-25	Mon	168.56	-2.42	151.82k	-1.4%
12-09-25	Fri	170.98	2.38	315.04k	1.4%
11-09-25	Thu	168.6	-4.01	168.78k	-2.3%
10-09-25	Wed	172.61	0.74	568.31k	0.4%
09-09-25	Tue	171.87	-3.72	173.03k	-2.1%
08-09-25	Mon	175.59	-5.14	88.91k	-2.8%
05-09-25	Fri	180.73	1.64	166.55k	0.9%
04-09-25	Thu	179.09	4.6	143.33k	2.6%
03-09-25	Wed	174.49	3.51	46.65k	2.1%
02-09-25	Tue	170.98	-2.53	53.1k	-1.5%
01-09-25	Mon	173.51	-3.65	83.92k	-2.1%
29-08-25	Fri	177.16	-5.28	98.07k	-2.9%
28-08-25	Thu	182.44	-4.13	113.95k	-2.2%
26-08-25	Tue	186.57	-4.25	95.21k	-2.2%
25-08-25	Mon	190.82	10.55	606.83k	5.9%
22-08-25	Fri	180.27	-2.39	74.18k	-1.3%
21-08-25	Thu	182.66	-1.61	75.89k	-0.9%
20-08-25	Wed	184.27	7.12	257.25k	4.0%
19-08-25	Tue	177.15	-0.02	56.45k	0.0%
18-08-25	Mon	177.17	3.02	74.08k	1.7%
14-08-25	Thu	174.15	-4.93	130.67k	-2.8%
13-08-25	Wed	179.08	-2.99	139.31k	-1.6%
12-08-25	Tue	182.07	8.63	1.48m	5.0%
11-08-25	Mon	173.44	-0.76	127.81k	-0.4%
08-08-25	Fri	174.2	-5.07	89.24k	-2.8%
07-08-25	Thu	179.27	0.12	76.65k	0.1%
06-08-25	Wed	179.15	0.78	61.25k	0.4%
05-08-25	Tue	178.37	-8.46	163.72k	-4.5%
04-08-25	Mon	186.83	-6.25	90.09k	-3.2%
01-08-25	Fri	193.08	0.9	93.03k	0.5%
31-07-25	Thu	192.18	2.75	134.99k	1.5%
30-07-25	Wed	189.43	-0.79	124.29k	-0.4%
29-07-25	Tue	190.22	-8.81	227.15k	-4.2%
28-07-25	Mon	199.62	-9.4	313.91k	-4.7%
25-07-25	Fri	208.43	-1.37	104.22k	-0.7%
24-07-25	Thu	209.8	-3.29	109.4k	-1.5%
23-07-25	Wed	213.09	1.24	122.4k	0.6%
22-07-25	Tue	211.85	0.01	328.45k	0.0%
21-07-25	Mon	211.84	-5.43	145.23k	-2.5%
18-07-25	Fri	217.27	-2.29	281.95k	-1.0%
17-07-25	Thu	219.56	2.58	195.71k	1.2%
16-07-25	Wed	216.98	-4.93	211.34k	-2.2%
15-07-25	Tue	221.91	-1.98	571.22k	-0.9%
14-07-25	Mon	223.89	14.17	536.18k	6.8%
11-07-25	Fri	209.72	-0.59	54.69k	-0.3%
10-07-25	Thu	210.31	1.67	134.04k	0.8%
09-07-25	Wed	208.64	-5.15	101.83k	-2.4%
08-07-25	Tue	213.79	0.57	110.94k	0.3%
07-07-25	Mon	213.22	-1.06	92.59k	-0.5%
04-07-25	Fri	214.28	-2.63	238.56k	-1.2%
03-07-25	Thu	216.91	-6.64	164.21k	-3.0%
02-07-25	Wed	223.55	-0.86	283.5k	-0.4%
01-07-25	Tue	224.41	3.39	600.46k	1.5%
30-06-25	Mon	221.02	1.52	221.22k	0.7%
27-06-25	Fri	219.5	3.31	537.48k	1.5%
26-06-25	Thu	216.19	-0.01	253.08k	0.0%
25-06-25	Wed	216.2	-4.86	175.5k	-2.2%
24-06-25	Tue	221.06	9.42	995.54k	4.5%
23-06-25	Mon	211.64	-13.57	466.04k	-6.0%
20-06-25	Fri	225.21	-0.11	540.22k	0.0%
19-06-25	Thu	225.32	6.05	4.32m	2.8%
18-06-25	Wed	219.27	10.31	739.4k	4.9%
17-06-25	Tue	208.96	-2.12	194.04k	-1.0%
16-06-25	Mon	211.08	-4.47	167.88k	-2.1%
13-06-25	Fri	215.55	-1.3	491.49k	-0.6%
12-06-25	Thu	216.85	-3.61	169.27k	-1.6%
11-06-25	Wed	220.46	-2.76	394.41k	-1.2%
10-06-25	Tue	223.22	0.57	1.33m	0.3%
09-06-25	Mon	222.65	30.9	3.77m	16.1%
06-06-25	Fri	191.75	4	306.22k	2.1%