Bharat Wire Ropes Limited Recent Share Price (BSE:539799)

BSE:539799 - Bharat Wire Ropes Ltd. Bharat Wire Ropes Limited
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Aug 2016	INR	42.7	42.8	42.45	42.75	42.75	+0.15 (+0.35%)	1,390
23 Aug 2016	INR	42.55	42.6	42.3	42.6	42.6	+0.7 (+1.67%)	750
22 Aug 2016	INR	41.55	42.55	41.5	41.9	41.9	0.0 (0.0%)	3,250
19 Aug 2016	INR	42.6	43.5	41.55	41.9	41.9	-1.5 (-3.46%)	10,402
18 Aug 2016	INR	43.2	44.9	42.45	43.4	43.4	+1.8 (+4.33%)	2,104
17 Aug 2016	INR	42	42	41.6	41.6	41.6	-0.4 (-0.95%)	200
16 Aug 2016	INR	42.5	42.9	41.9	42	42	-0.9 (-2.10%)	2,625
12 Aug 2016	INR	43.2	43.85	42.8	42.9	42.9	+0.55 (+1.30%)	1,027
11 Aug 2016	INR	43.1	43.1	41.8	42.35	42.35	-0.8 (-1.85%)	3,475
10 Aug 2016	INR	43.1	44	42.15	43.15	43.15	-0.7 (-1.60%)	3,473
9 Aug 2016	INR	43.25	43.9	43.25	43.85	43.85	+0.7 (+1.62%)	920
8 Aug 2016	INR	43.1	43.9	43.1	43.15	43.15	-0.15 (-0.35%)	1,100
5 Aug 2016	INR	43.25	44	43.05	43.3	43.3	+0.5 (+1.17%)	3,058
4 Aug 2016	INR	43.8	43.8	42.55	42.8	42.8	-1.85 (-4.14%)	7,095
3 Aug 2016	INR	43	45.5	42.1	44.65	44.65	+1.55 (+3.60%)	11,496
2 Aug 2016	INR	43.7	44	43.05	43.1	43.1	-0.7 (-1.60%)	8,468
1 Aug 2016	INR	44.2	44.75	43.5	43.8	43.8	+0.55 (+1.27%)	6,071
29 Jul 2016	INR	44.5	44.8	43.1	43.25	43.25	-1.05 (-2.37%)	1,613
28 Jul 2016	INR	44	45.4	43.95	44.3	44.3	+1.55 (+3.63%)	10,502
27 Jul 2016	INR	43.6	43.6	42.55	42.75	42.75	-1.25 (-2.84%)	4,452
26 Jul 2016	INR	43.5	44.45	43.5	44	44	+0.45 (+1.03%)	3,373
25 Jul 2016	INR	43.9	44.15	42.5	43.55	43.55	+0.85 (+1.99%)	7,441
22 Jul 2016	INR	43.4	43.4	42.5	42.7	42.7	-0.3 (-0.70%)	1,642
21 Jul 2016	INR	43.1	43.5	42.5	43	43	0.0 (0.0%)	3,730
20 Jul 2016	INR	42.6	43.5	42.6	43	43	+0.2 (+0.47%)	288
19 Jul 2016	INR	43.05	43.25	42.5	42.8	42.8	-0.35 (-0.81%)	1,520
18 Jul 2016	INR	43.25	44.75	43	43.15	43.15	-0.65 (-1.48%)	2,415
15 Jul 2016	INR	44.45	44.55	43.75	43.8	43.8	+0.15 (+0.34%)	2,376
14 Jul 2016	INR	44.8	44.8	43.2	43.65	43.65	-2 (-4.38%)	3,251
13 Jul 2016	INR	44	46	43.1	45.65	45.65	+2 (+4.58%)	57,397

See Xignite Response |