BHARATWIRE Historical Share Price Data
Bharat Wire Ropes Ltd Share Price
BHARATWIRE
CMP as on 25-Apr-24 12:00
₹ 306
₹ 306
5.00 | 1.66%
Open
₹ 305
₹ 305
Turnover(lac)
₹ 436
₹ 436
Prev. Close
₹ 300.95
₹ 300.95
Day's Vol (shares)
₹ 142,637
₹ 142,637
Day's Vol (shares)
₹ 302.80 ₹ 311.00
CMP as on 25-Apr-24 12:00
₹ 306
₹ 306
4.25 | 1.41%
Open
₹ 301
₹ 301
Turnover(lac)
₹ 123
₹ 123
Prev. Close
₹ 301.60
₹ 301.60
Day's Vol (shares)
₹ 40,155
₹ 40,155
Day's Vol (shares)
₹ 300.65 ₹ 310.50
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 279.85 | 289.9 | 279 | 280.7 | 1172 | 59403583.85 | 209362 | 10.90 | 0.85 |
27-Mar-2024 | 285 | 288 | 281 | 283.35 | 889 | 40639207 | 143189 | 7.00 | -1.65 |
28-Mar-2024 | 283.35 | 288.95 | 273.65 | 275.2 | 951 | 36826330.7 | 130678 | 15.30 | -8.15 |
01-Apr-2024 | 275.2 | 288.95 | 275.2 | 288.95 | 641 | 23636758.05 | 81939 | 13.75 | 13.75 |
02-Apr-2024 | 297 | 303.35 | 292.5 | 303.35 | 1308 | 52744942.65 | 174596 | 10.85 | 6.35 |
03-Apr-2024 | 315.9 | 318.5 | 312.05 | 315.65 | 1392 | 64451573.2 | 203069 | 6.45 | -0.25 |
04-Apr-2024 | 317.2 | 321 | 305.25 | 313.9 | 1147 | 28434701.25 | 91092 | 15.75 | -3.30 |
05-Apr-2024 | 317.85 | 322 | 305 | 317.7 | 825 | 29327461.95 | 93578 | 17.00 | -0.15 |
08-Apr-2024 | 317 | 319 | 308 | 310.25 | 652 | 12681011.85 | 40511 | 11.00 | -6.75 |
09-Apr-2024 | 310 | 310 | 300.1 | 303.65 | 877 | 17191730.05 | 56482 | 9.90 | -6.35 |
10-Apr-2024 | 302.55 | 310 | 300 | 308.2 | 667 | 14617607.4 | 48233 | 10.00 | 5.65 |
12-Apr-2024 | 308 | 310 | 301 | 302.8 | 652 | 9603935.9 | 31464 | 9.00 | -5.20 |
15-Apr-2024 | 290.1 | 302.8 | 287.7 | 296.15 | 1183 | 18370551.25 | 62312 | 15.10 | 6.05 |
16-Apr-2024 | 295.95 | 300 | 290 | 293.05 | 845 | 16075564.45 | 54702 | 10.00 | -2.90 |
18-Apr-2024 | 295.95 | 305 | 289 | 295.55 | 748 | 19419008.4 | 65215 | 16.00 | -0.40 |
19-Apr-2024 | 290.05 | 294.9 | 286 | 290.65 | 599 | 12376432.35 | 42565 | 8.90 | 0.60 |
22-Apr-2024 | 292.55 | 305.15 | 292.55 | 304.45 | 1333 | 22976421.8 | 54270 | 12.60 | 11.90 |
23-Apr-2024 | 308.75 | 312.6 | 298 | 302.05 | 3160 | 52429697.85 | 118533 | 14.60 | -6.70 |
24-Apr-2024 | 302.7 | 308.3 | 300 | 300.95 | 1829 | 28767335.2 | 63908 | 8.30 | -1.75 |
25-Apr-2024 | 304.85 | 311 | 302.8 | 305.95 | 3377 | 43816305.2 | 105841 | 8.20 | 1.10 |