Price Data Selection & Download
Bharat Wire Ropes Share Price All Time Records & Statistics (Apr 2016 - May 2026)
2500 daily OHLCV records on NSE from April 2016 to May 2026. For live price, key ratios and fundamentals, see Bharat Wire Ropes screener.
Share Price All Time High
₹400.60
January 12, 2024
NSE Exchange
Share Price All Time Low
₹10.30
March 26, 2020
NSE Exchange
Highest Volume Trading Day
18,364,729
April 20, 2026 • ₹232.15
NSE Exchange
Share Price History Data (Apr 2016 - May 2026)
BHARATWIRE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹224.00 | ₹240.00 | ₹223.44 | ₹231.48 | 699,837 |
| 2026-05-26 | ₹224.90 | ₹225.70 | ₹220.48 | ₹223.42 | 140,715 |
| 2026-05-25 | ₹223.00 | ₹224.75 | ₹220.23 | ₹221.70 | 174,334 |
| 2026-05-22 | ₹218.10 | ₹228.00 | ₹218.00 | ₹219.14 | 208,406 |
| 2026-05-21 | ₹222.00 | ₹224.00 | ₹216.54 | ₹218.08 | 134,937 |
| 2026-05-20 | ₹215.00 | ₹222.30 | ₹210.60 | ₹218.80 | 325,593 |
| 2026-05-19 | ₹218.20 | ₹224.99 | ₹217.10 | ₹218.30 | 219,881 |
| 2026-05-18 | ₹216.00 | ₹231.42 | ₹207.35 | ₹219.96 | 869,944 |
| 2026-05-15 | ₹239.90 | ₹243.75 | ₹223.60 | ₹227.83 | 426,254 |
| 2026-05-14 | ₹246.10 | ₹247.75 | ₹233.81 | ₹238.18 | 431,535 |
| 2026-05-13 | ₹231.50 | ₹248.76 | ₹228.79 | ₹246.09 | 807,556 |
| 2026-05-12 | ₹251.90 | ₹254.80 | ₹231.00 | ₹232.67 | 905,175 |
| 2026-05-11 | ₹249.99 | ₹262.00 | ₹230.73 | ₹252.83 | 1,813,788 |
| 2026-05-08 | ₹238.00 | ₹257.00 | ₹236.09 | ₹250.78 | 2,673,044 |
| 2026-05-07 | ₹238.00 | ₹238.80 | ₹228.35 | ₹237.11 | 447,833 |
| 2026-05-06 | ₹244.00 | ₹244.00 | ₹232.35 | ₹234.19 | 544,720 |
| 2026-05-05 | ₹234.40 | ₹244.40 | ₹231.99 | ₹242.98 | 1,419,120 |
| 2026-05-04 | ₹223.85 | ₹238.00 | ₹220.62 | ₹234.48 | 1,736,379 |
| 2026-04-30 | ₹222.03 | ₹223.99 | ₹217.29 | ₹222.03 | 254,169 |
| 2026-04-29 | ₹222.00 | ₹227.07 | ₹219.76 | ₹221.52 | 419,011 |
| 2026-04-28 | ₹231.00 | ₹231.80 | ₹220.71 | ₹222.91 | 474,150 |
| 2026-04-27 | ₹228.90 | ₹232.19 | ₹221.95 | ₹227.98 | 680,256 |
| 2026-04-24 | ₹225.85 | ₹226.49 | ₹219.00 | ₹223.91 | 457,989 |
| 2026-04-23 | ₹225.00 | ₹233.01 | ₹217.36 | ₹222.84 | 832,923 |
| 2026-04-22 | ₹220.70 | ₹228.00 | ₹219.00 | ₹224.76 | 572,605 |
| 2026-04-21 | ₹229.00 | ₹231.40 | ₹217.35 | ₹220.00 | 1,505,348 |
| 2026-04-20 | ₹229.70 | ₹249.90 | ₹227.02 | ₹232.15 | 18,364,729 |
| 2026-04-17 | ₹185.00 | ₹221.96 | ₹185.00 | ₹221.96 | 13,667,729 |
| 2026-04-16 | ₹181.94 | ₹187.10 | ₹178.33 | ₹184.97 | 274,193 |
| 2026-04-15 | ₹170.10 | ₹181.66 | ₹170.10 | ₹180.10 | 305,810 |
| 2026-04-13 | ₹167.04 | ₹172.59 | ₹166.41 | ₹168.14 | 82,248 |
| 2026-04-10 | ₹172.45 | ₹174.40 | ₹170.14 | ₹171.60 | 62,719 |
| 2026-04-09 | ₹171.80 | ₹175.73 | ₹168.67 | ₹169.48 | 119,684 |
| 2026-04-08 | ₹166.50 | ₹172.50 | ₹164.16 | ₹171.84 | 211,188 |
| 2026-04-07 | ₹160.30 | ₹164.99 | ₹160.30 | ₹161.11 | 51,380 |
| 2026-04-06 | ₹157.25 | ₹164.00 | ₹157.00 | ₹161.41 | 82,950 |
| 2026-04-02 | ₹157.50 | ₹163.00 | ₹155.13 | ₹160.50 | 87,544 |
| 2026-04-01 | ₹160.00 | ₹165.78 | ₹159.35 | ₹161.13 | 112,319 |
| 2026-03-30 | ₹153.96 | ₹158.90 | ₹148.01 | ₹157.55 | 311,959 |
| 2026-03-27 | ₹159.28 | ₹163.59 | ₹152.00 | ₹153.96 | 243,795 |
| 2026-03-25 | ₹159.90 | ₹163.93 | ₹157.50 | ₹160.49 | 213,173 |
| 2026-03-24 | ₹155.90 | ₹159.51 | ₹150.25 | ₹156.71 | 161,572 |
| 2026-03-23 | ₹161.38 | ₹162.00 | ₹153.10 | ₹154.26 | 88,839 |
| 2026-03-20 | ₹166.10 | ₹169.06 | ₹162.51 | ₹164.25 | 86,444 |
| 2026-03-19 | ₹165.20 | ₹167.38 | ₹162.76 | ₹165.10 | 107,619 |
| 2026-03-18 | ₹158.24 | ₹171.00 | ₹157.08 | ₹168.90 | 352,496 |
| 2026-03-17 | ₹157.00 | ₹159.95 | ₹152.80 | ₹158.24 | 107,940 |
| 2026-03-16 | ₹156.25 | ₹157.00 | ₹150.15 | ₹153.97 | 131,204 |
| 2026-03-13 | ₹161.02 | ₹161.99 | ₹154.48 | ₹155.49 | 206,811 |
| 2026-03-12 | ₹164.00 | ₹166.25 | ₹156.96 | ₹163.47 | 238,988 |
| 2026-03-11 | ₹164.03 | ₹166.81 | ₹163.36 | ₹164.03 | 66,605 |
| 2026-03-10 | ₹157.16 | ₹165.70 | ₹156.84 | ₹164.03 | 177,687 |
| 2026-03-09 | ₹162.50 | ₹162.88 | ₹156.25 | ₹157.15 | 108,338 |
| 2026-03-06 | ₹164.25 | ₹166.79 | ₹163.29 | ₹164.82 | 58,925 |
| 2026-03-05 | ₹166.01 | ₹168.95 | ₹164.95 | ₹165.90 | 206,866 |
| 2026-03-04 | ₹170.00 | ₹172.99 | ₹165.36 | ₹166.57 | 317,559 |
| 2026-03-02 | ₹171.90 | ₹176.00 | ₹168.55 | ₹174.73 | 114,827 |
| 2026-02-27 | ₹176.00 | ₹181.19 | ₹176.00 | ₹178.30 | 73,289 |
| 2026-02-26 | ₹177.00 | ₹180.27 | ₹175.00 | ₹177.65 | 480,070 |
| 2026-02-25 | ₹176.64 | ₹179.19 | ₹175.21 | ₹177.68 | 69,816 |
| 2026-02-24 | ₹178.49 | ₹179.39 | ₹174.50 | ₹176.13 | 67,132 |
| 2026-02-23 | ₹181.51 | ₹182.51 | ₹175.28 | ₹179.39 | 185,315 |
| 2026-02-20 | ₹184.95 | ₹185.20 | ₹177.55 | ₹178.75 | 219,586 |
| 2026-02-19 | ₹185.95 | ₹192.90 | ₹184.22 | ₹185.21 | 1,210,526 |
| 2026-02-18 | ₹175.20 | ₹196.99 | ₹175.20 | ₹186.96 | 6,932,713 |
| 2026-02-17 | ₹177.71 | ₹177.71 | ₹173.66 | ₹175.10 | 95,939 |
| 2026-02-16 | ₹172.10 | ₹176.00 | ₹171.80 | ₹175.46 | 78,961 |
| 2026-02-13 | ₹175.65 | ₹176.00 | ₹170.46 | ₹175.11 | 77,456 |
| 2026-02-12 | ₹175.55 | ₹177.97 | ₹172.59 | ₹175.79 | 96,841 |
| 2026-02-11 | ₹178.10 | ₹178.99 | ₹173.10 | ₹175.87 | 111,588 |
| 2026-02-10 | ₹174.87 | ₹179.50 | ₹174.11 | ₹178.11 | 124,836 |
| 2026-02-09 | ₹171.01 | ₹178.98 | ₹170.50 | ₹176.51 | 216,802 |
| 2026-02-06 | ₹169.00 | ₹174.00 | ₹167.32 | ₹171.06 | 137,839 |
| 2026-02-05 | ₹169.00 | ₹173.45 | ₹167.00 | ₹170.15 | 111,514 |
| 2026-02-04 | ₹171.58 | ₹172.43 | ₹167.02 | ₹168.83 | 56,494 |
| 2026-02-03 | ₹165.00 | ₹173.95 | ₹162.12 | ₹171.58 | 416,058 |
| 2026-02-02 | ₹167.55 | ₹167.56 | ₹158.88 | ₹159.41 | 572,816 |
| 2026-02-01 | ₹174.84 | ₹174.84 | ₹165.10 | ₹165.80 | 51,399 |
| 2026-01-30 | ₹172.70 | ₹172.89 | ₹168.80 | ₹172.24 | 77,807 |
| 2026-01-29 | ₹175.29 | ₹175.56 | ₹171.16 | ₹173.72 | 546,565 |
| 2026-01-28 | ₹166.03 | ₹176.89 | ₹166.03 | ₹174.40 | 881,481 |
| 2026-01-27 | ₹165.00 | ₹169.90 | ₹158.00 | ₹167.26 | 448,164 |
| 2026-01-23 | ₹167.10 | ₹170.99 | ₹162.71 | ₹164.02 | 117,029 |
| 2026-01-22 | ₹166.82 | ₹171.52 | ₹165.10 | ₹169.94 | 133,731 |
| 2026-01-21 | ₹166.35 | ₹168.90 | ₹162.76 | ₹166.82 | 127,103 |
| 2026-01-20 | ₹170.16 | ₹173.47 | ₹164.00 | ₹167.61 | 682,479 |
| 2026-01-19 | ₹170.00 | ₹174.50 | ₹170.00 | ₹172.27 | 146,705 |
| 2026-01-16 | ₹173.51 | ₹176.47 | ₹170.65 | ₹172.53 | 96,827 |
| 2026-01-14 | ₹175.25 | ₹177.00 | ₹172.32 | ₹173.74 | 95,199 |
| 2026-01-13 | ₹175.00 | ₹178.81 | ₹172.50 | ₹177.90 | 103,959 |
| 2026-01-12 | ₹177.50 | ₹179.90 | ₹171.47 | ₹176.15 | 207,947 |
| 2026-01-09 | ₹178.10 | ₹182.20 | ₹173.55 | ₹180.62 | 144,222 |
| 2026-01-08 | ₹181.00 | ₹181.77 | ₹176.00 | ₹179.08 | 140,786 |
| 2026-01-07 | ₹181.00 | ₹183.25 | ₹180.18 | ₹181.23 | 89,972 |
| 2026-01-06 | ₹186.05 | ₹187.93 | ₹180.50 | ₹181.19 | 115,886 |
| 2026-01-05 | ₹185.10 | ₹192.62 | ₹183.49 | ₹187.91 | 413,909 |
| 2026-01-02 | ₹179.45 | ₹189.00 | ₹177.65 | ₹186.62 | 924,907 |
| 2026-01-01 | ₹181.88 | ₹183.90 | ₹179.10 | ₹179.81 | 251,547 |
Bharat Wire Ropes Share Price Performance Analysis (Apr 2016 - May 2026)
BHARATWIRE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+28.74%
₹179.81 → ₹231.48
Year to Date
Price Volatility
14.85%
Low Volatility
Year to Date
Average Daily Volume
745,233
Year to Date Average
NSE Exchange
Bharat Wire Ropes Share Price History – Frequently Asked Questions
Common questions about BHARATWIRE historical data and records. Explore Bharat Wire Ropes intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Bharat Wire Ropes (BHARATWIRE)?
The all-time high share price of Bharat Wire Ropes was ₹400.6 recorded on January 12, 2024 on the NSE exchange.
What is the all-time low share price of Bharat Wire Ropes (BHARATWIRE)?
The all-time low share price of Bharat Wire Ropes was ₹10.3 recorded on March 26, 2020 on the NSE exchange.
How can I download BHARATWIRE historical share price data?
You can download Bharat Wire Ropes historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHARATWIRE shares?
The highest trading volume day for Bharat Wire Ropes was 18,364,729 shares traded on April 20, 2026 on the NSE exchange, with share price at ₹232.15.