Bharat Wire Ropes share price history

NSE: BHARATWIREBSE: 539799Industrial ProductsSmall Cap

Bharat Wire Ropes Limited · Face value ₹10 · Listed Apr 2016 · Issue price ₹45

₹148.20₹0.16 (0.11%)BSE ₹148.60

Share price at the NSE close on 29 Oct 2026. Previous close ₹148.04.

29 Oct: open ₹149.69, high ₹149.69, low ₹145.50

52-week range of traded prices to 29 Oct 2026

₹140.91Low, 26 Oct 2026₹262.00High, 11 May 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,019 Cr1,348th largest listed
P/E: 14.76
P/B: 1.26
Dividend yield: Nonein the last 12 months
ROE: 8.9%
ROCE: 11.5%
Debt to equity: 0.09
Volume, NSE: 79,05648.0% delivered

Bharat Wire Ropes share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Bharat Wire Ropes' share price is on record from 1 Apr 2016, when it closed at ₹45.55, to 29 Oct 2026. Its highest close was ₹396.00 on 15 Jan 2024 and its lowest ₹10.80 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	148.20	−18.4%	252.83	142.93	181.88	262.00	140.91	9,37,04,833
2025	181.55	−14.2%	225.32	128.35	213.90	248.70	122.23	8,42,98,513
2024	211.64	−31.5%	396.00	211.64	309.00	400.60	210.00	5,84,95,064
2023	309.00	+195.4%	333.60	92.35	103.30	343.45	87.30	15,18,71,392
2022	104.60	+78.7%	134.40	54.65	59.90	137.95	52.20	4,79,75,266
2021	58.55	+59.1%	83.55	31.25	37.35	85.35	30.60	1,36,32,213
2020	36.80	+31.4%	36.80	10.80	28.20	37.35	10.30	1,41,08,790
2019	28.00	−58.9%	75.10	24.00	70.00	79.85	23.05	62,61,100
2018	68.20	−53.5%	162.90	66.00	148.15	165.85	65.25	1,83,83,737
2017	146.75	+95.4%	152.60	72.40	74.10	160.00	71.00	7,74,71,018
2016	75.10	–	75.85	39.35	47.25	77.50	38.15	2,87,66,298

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 1 Apr 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	148.20	−9.8%	164.00	174.39	140.91	33,20,901
Sep 2026	164.36	−9.5%	181.10	183.10	162.50	30,54,847
Aug 2026	181.71	−7.8%	197.48	208.58	181.00	29,36,886
Jul 2026	196.99	−1.7%	201.28	224.90	188.86	66,78,047
Jun 2026	200.33	−10.2%	226.00	226.00	193.02	44,41,690
May 2026	223.06	+0.5%	223.85	262.00	207.35	1,42,18,656
Apr 2026	222.03	+40.9%	160.00	249.90	155.13	3,86,18,944
Mar 2026	157.55	−11.6%	171.90	176.00	148.01	33,01,647
Feb 2026	178.30	+3.5%	174.84	196.99	158.88	1,13,86,990
Jan 2026	172.24	−5.1%	181.88	192.62	158.00	57,46,225
Dec 2025	181.55	+1.6%	178.93	198.39	167.67	62,47,073
Nov 2025	178.75	−11.1%	199.80	217.95	175.00	58,38,263
Oct 2025	201.14	+17.8%	169.00	229.43	159.50	2,57,79,937
Sep 2025	170.81	−0.1%	170.99	187.73	154.11	46,20,272
Aug 2025	170.98	−8.5%	186.83	197.40	165.00	38,57,798
Jul 2025	186.83	−16.4%	223.05	226.80	181.47	44,86,404
Jun 2025	223.55	+23.6%	180.25	248.70	180.06	1,68,30,282
May 2025	180.87	+5.5%	171.25	199.78	165.93	20,03,372
Apr 2025	171.50	−10.9%	191.85	204.80	170.10	29,19,543
Mar 2025	192.45	+35.0%	140.45	197.00	122.23	74,59,777
Feb 2025	142.60	−24.6%	189.88	191.01	134.90	20,54,057
Jan 2025	189.22	−10.6%	213.90	226.89	166.42	22,01,735
Dec 2024	211.64	−9.8%	232.32	245.00	211.10	15,12,327
Nov 2024	234.54	−1.5%	240.59	246.80	210.00	28,46,748
Oct 2024	238.05	−14.0%	277.70	282.00	217.95	34,38,861
Sep 2024	276.70	−3.2%	286.00	300.75	248.00	60,04,617
Aug 2024	285.75	+9.5%	263.00	299.00	223.65	85,01,968
Jul 2024	260.95	+1.4%	258.00	279.40	235.00	44,18,775
Jun 2024	257.35	−5.9%	278.00	290.85	228.10	48,60,100
May 2024	273.55	−9.2%	297.80	300.00	253.00	53,12,005
Apr 2024	301.25	+9.5%	275.20	330.55	275.20	32,12,158
Mar 2024	275.20	−9.0%	314.90	329.00	255.55	27,37,721
Feb 2024	302.40	−14.8%	354.95	360.00	295.00	22,13,054
Jan 2024	354.95	+14.9%	309.00	400.60	300.00	1,34,36,730
Dec 2023	309.00	+9.0%	283.00	343.45	281.00	1,01,93,044
Nov 2023	283.50	+10.5%	255.25	301.90	253.80	75,49,574
Oct 2023	256.55	−6.2%	273.70	294.50	231.55	86,78,285
Sep 2023	273.40	+16.2%	236.35	278.70	235.10	1,41,86,745
Aug 2023	235.20	+8.9%	217.00	241.85	199.75	1,15,52,026
Jul 2023	215.90	+23.0%	175.50	226.45	170.75	1,91,20,670
Jun 2023	175.55	−4.9%	185.15	192.75	170.55	1,06,29,939
May 2023	184.50	+11.9%	167.00	188.35	152.50	1,50,38,246
Apr 2023	164.85	+6.2%	156.00	174.40	141.70	2,02,12,277
Mar 2023	155.20	+64.1%	94.85	157.00	93.15	2,53,49,230
Feb 2023	94.60	−13.9%	109.00	110.95	87.30	28,40,934
Jan 2023	109.90	+5.1%	103.30	118.70	99.60	65,20,422
Dec 2022	104.60	−7.4%	113.80	119.00	87.30	45,23,494
Nov 2022	113.00	−4.6%	118.00	127.80	111.30	35,39,133
Oct 2022	118.45	+8.5%	111.60	132.35	107.60	62,85,343
Sep 2022	109.20	+2.6%	105.10	137.95	98.00	1,31,93,553
Aug 2022	106.45	+69.4%	62.90	119.75	62.20	93,26,092
Jul 2022	62.85	+6.9%	58.90	68.20	56.00	4,54,221
Jun 2022	58.80	−5.8%	62.20	69.20	52.20	12,33,226
May 2022	62.45	−18.7%	77.85	77.85	55.75	8,28,807
Apr 2022	76.85	+12.6%	68.90	92.55	68.05	23,26,168
Mar 2022	68.25	+3.9%	65.70	73.75	62.05	13,19,873
Feb 2022	65.70	−13.3%	76.40	87.00	63.25	24,55,835
Jan 2022	75.75	+29.4%	59.90	82.60	58.60	24,89,521
Dec 2021	58.55	+7.9%	54.35	63.95	49.45	6,71,147
Nov 2021	54.25	−6.1%	57.00	62.80	53.55	4,27,566
Oct 2021	57.75	−6.7%	62.00	67.70	55.55	4,63,494
Sep 2021	61.90	−6.8%	67.00	72.70	61.00	13,61,450
Aug 2021	66.45	−18.6%	80.95	85.35	62.10	11,44,368
Jul 2021	81.60	+7.4%	79.70	82.55	70.40	16,93,326
Jun 2021	75.95	+38.3%	55.45	75.95	51.45	14,35,477
May 2021	54.90	+17.6%	46.70	62.50	40.50	13,45,510
Apr 2021	46.70	+36.2%	34.40	47.45	34.40	14,28,934
Mar 2021	34.30	−21.1%	41.55	45.00	33.15	7,68,865
Feb 2021	43.50	+34.1%	32.45	45.85	30.95	23,00,977
Jan 2021	32.45	−11.8%	37.35	39.45	30.60	5,91,099
Dec 2020	36.80	+35.8%	27.20	37.35	26.05	9,73,108
Nov 2020	27.10	+13.6%	23.85	28.90	22.00	3,04,070
Oct 2020	23.85	+1.3%	23.60	24.80	22.25	2,61,171
Sep 2020	23.55	−17.2%	27.10	29.40	22.60	2,71,663
Aug 2020	28.45	+40.5%	21.20	30.30	19.20	9,71,338
Jul 2020	20.25	−13.5%	22.55	24.30	19.50	5,24,620
Jun 2020	23.40	+37.6%	17.20	25.60	16.20	7,85,512
May 2020	17.00	−3.4%	17.30	17.60	15.10	3,06,912
Apr 2020	17.60	+57.1%	11.10	19.95	11.00	7,34,988
Mar 2020	11.20	−55.0%	24.95	26.90	10.30	8,80,577
Feb 2020	24.90	−7.8%	26.25	33.20	24.35	71,52,968
Jan 2020	27.00	−3.6%	28.20	34.05	25.70	9,41,863
Dec 2019	28.00	−4.9%	29.45	30.50	23.05	2,12,243
Nov 2019	29.45	−12.1%	33.65	34.40	27.25	2,07,617
Oct 2019	33.50	+19.9%	27.90	40.00	23.90	2,93,173
Sep 2019	27.95	−8.1%	29.75	31.20	26.50	1,30,969
Aug 2019	30.40	−7.9%	33.05	37.00	27.50	4,14,471
Jul 2019	33.00	−2.7%	33.55	35.05	31.25	3,23,592
Jun 2019	33.90	−22.1%	43.95	44.55	30.70	3,77,759
May 2019	43.50	−13.0%	51.00	53.80	39.20	6,25,428
Apr 2019	50.00	−12.4%	57.55	60.90	49.65	2,81,943
Mar 2019	57.05	−4.1%	59.05	67.00	54.10	4,33,683
Feb 2019	59.50	−0.8%	59.55	65.20	52.10	4,28,302
Jan 2019	60.00	−12.0%	70.00	79.85	58.15	25,31,920
Dec 2018	68.20	−4.1%	71.75	74.90	67.00	2,04,672
Nov 2018	71.10	−8.0%	77.95	79.95	69.00	2,07,546
Oct 2018	77.25	+1.2%	77.80	86.45	65.25	4,35,999
Sep 2018	76.35	−17.6%	92.90	104.50	75.00	7,95,206
Aug 2018	92.70	−4.2%	97.95	102.00	88.50	6,21,907
Jul 2018	96.80	−1.0%	99.95	103.70	83.00	5,59,466
Jun 2018	97.75	−8.8%	106.05	114.75	94.50	9,67,606
May 2018	107.15	−19.9%	134.65	136.05	102.30	10,82,314
Apr 2018	133.85	+20.4%	112.10	135.00	112.10	19,59,248
Mar 2018	111.15	−7.6%	119.05	126.90	101.80	21,65,378
Feb 2018	120.25	−4.0%	124.40	132.25	109.20	26,30,922
Jan 2018	125.25	−14.7%	148.15	165.85	123.20	67,53,473
Dec 2017	146.75	+32.7%	112.85	160.00	101.70	92,08,526
Nov 2017	110.55	+17.3%	94.95	116.85	93.50	61,75,446
Oct 2017	94.25	+5.2%	90.95	103.20	89.00	25,81,957
Sep 2017	89.55	−9.4%	98.85	113.30	85.35	44,92,212
Aug 2017	98.85	−3.5%	103.30	103.30	74.55	26,57,463
Jul 2017	102.45	+11.8%	92.05	110.00	92.05	72,04,252
Jun 2017	91.65	−2.1%	94.25	102.75	73.60	1,04,94,482
May 2017	93.60	−11.7%	107.60	112.00	84.50	1,94,22,969
Apr 2017	106.00	+9.6%	97.90	110.75	92.70	42,97,508
Mar 2017	96.75	+6.3%	91.10	101.00	81.00	26,54,075
Feb 2017	91.05	−21.5%	116.50	117.95	85.00	15,38,952
Jan 2017	116.05	+54.5%	74.10	120.40	71.00	67,43,176
Dec 2016	75.10	+61.5%	46.20	77.50	46.15	1,34,96,311
Nov 2016	46.50	−14.6%	55.25	56.45	42.00	10,04,291
Oct 2016	54.45	+34.4%	38.55	55.15	38.50	17,27,680
Sep 2016	40.50	−2.1%	42.95	43.80	38.15	4,25,328
Aug 2016	41.35	−6.0%	44.90	45.35	40.50	1,94,286
Jul 2016	44.00	−2.1%	46.00	46.00	42.00	2,43,986
Jun 2016	44.95	+11.3%	41.00	45.95	40.00	23,13,194
May 2016	40.40	−0.6%	41.50	47.00	38.25	8,74,487
Apr 2016	40.65	–	47.25	47.25	38.50	84,86,735

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	149.69	149.69	145.50	148.20	147.41	79,056	48.0%
28 Oct 2026	148.25	148.80	144.61	148.04	147.22	76,087	43.1%
27 Oct 2026	143.50	148.49	142.00	145.42	146.33	89,484	41.6%
26 Oct 2026	145.80	148.01	140.91	142.93	142.92	1,32,545	40.5%
23 Oct 2026	151.87	151.87	142.12	145.47	146.08	1,82,478	46.0%
22 Oct 2026	158.00	158.00	150.15	150.91	153.12	1,04,697	41.1%
21 Oct 2026	162.00	162.01	153.01	156.62	156.07	1,24,783	46.7%
19 Oct 2026	164.00	166.79	161.00	161.53	163.55	1,18,167	35.1%
16 Oct 2026	163.28	166.36	162.02	163.77	164.18	59,835	33.2%
15 Oct 2026	163.50	172.07	161.57	162.47	165.42	2,52,964	22.9%
14 Oct 2026	170.54	170.54	163.25	165.16	166.66	1,85,272	46.0%
13 Oct 2026	162.80	171.90	160.00	169.54	166.62	1,89,996	44.1%
12 Oct 2026	166.56	169.76	162.05	162.82	165.52	1,97,313	35.2%
9 Oct 2026	166.00	172.51	165.19	167.78	168.98	1,41,715	37.8%
8 Oct 2026	171.99	171.99	164.10	165.73	167.71	1,53,125	37.7%
7 Oct 2026	165.90	174.39	163.72	171.99	171.14	7,71,202	33.9%
6 Oct 2026	161.60	167.99	161.60	165.28	165.51	1,21,132	31.6%
5 Oct 2026	160.10	164.60	160.10	162.25	162.52	1,18,991	33.1%
1 Oct 2026	164.00	164.00	154.44	160.12	159.23	2,22,059	39.2%
30 Sep 2026	166.95	169.66	164.00	164.36	165.50	98,885	43.7%
29 Sep 2026	166.71	169.68	162.50	167.18	166.39	1,55,514	40.9%
28 Sep 2026	163.99	171.50	162.60	166.35	167.48	2,82,155	36.8%

Prices in ₹ per share as traded, not adjusted.