NSE · BHARATWIRE · stock
Bharat Wire Ropes Limited (BHARATWIRE) stock price history
Every NSE trading session of Bharat Wire Ropes Limited from Apr 1, 2016 to Sep 28, 2026: 2,596 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHARATWIRE adjusted close, 2016 to 2026
- ₹396.00
- All time high, 2024
- ₹262.00
- 52 week high, ₹148.01 low
- 2,596
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BHARATWIRE key facts
- Bharat Wire Ropes Limited (BHARATWIRE) closed at ₹166.35 on Sep 28, 2026 on NSE.
- BHARATWIRE's all time high close is ₹396.00, set on Jan 15, 2024; its all time low close is ₹10.80 on Mar 25, 2020.
- BHARATWIRE's 52 week range is ₹148.01 to ₹262.00.
- BHARATWIRE returned +5.5% over the year to Sep 28, 2026 and +164.9% over five years.
- Over ten years BHARATWIRE returned +309%, +15.1% a year compounded.
- BHARATWIRE's deepest drawdown was -93.4% from Jan 10, 2018 to Mar 25, 2020.
- DataCedar holds 2,596 daily sessions of BHARATWIRE history from Apr 1, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BHARATWIRE price chart, 2016 to 2026
BHARATWIRE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -17.8% |
| 6 months | +8.0% |
| Year to date | -8.5% |
| 1 year | +5.5% |
| 3 years | -36.9% |
| 5 years | +164.9% |
| 10 years | +308.7% |
| Since Apr 1, 2016 | +265.2% |
| Compound annual growth, 10.5 years | +13.1% |
BHARATWIRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹396.00 on Jan 15, 2024
- All time low close
- ₹10.80 on Mar 25, 2020
- 52 week high
- ₹262.00 on May 11, 2026
- 52 week low
- ₹148.01 on Mar 30, 2026
- Deepest drawdown
- -93.4% from Jan 10, 2018 to Mar 25, 2020, recovered Apr 19, 2023
- Best single session
- +20.0% on Apr 17, 2026
- Worst single session
- -18.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2016
- 3.7×
- Best calendar year
- 2023, +195%
- Worst calendar year
- 2019, -59%
BHARATWIRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹181.88 | ₹262.00 | ₹148.01 | ₹166.35 | -8.4% | 90.1M | 187 |
| 2025 | ₹213.90 | ₹248.70 | ₹122.23 | ₹181.55 | -14.2% | 84.1M | 249 |
| 2024 | ₹309.00 | ₹400.60 | ₹210.00 | ₹211.64 | -31.5% | 58.3M | 246 |
| 2023 | ₹103.30 | ₹343.45 | ₹87.30 | ₹309.00 | +195.4% | 151.5M | 245 |
| 2022 | ₹59.90 | ₹137.95 | ₹52.20 | ₹104.60 | +78.7% | 48M | 248 |
| 2021 | ₹37.35 | ₹85.35 | ₹30.60 | ₹58.55 | +59.1% | 13.6M | 248 |
| 2020 | ₹28.20 | ₹37.35 | ₹10.30 | ₹36.80 | +31.4% | 14.1M | 251 |
| 2019 | ₹70.00 | ₹79.85 | ₹23.05 | ₹28.00 | -58.9% | 6.2M | 243 |
| 2018 | ₹148.15 | ₹165.85 | ₹65.25 | ₹68.20 | -53.5% | 18.4M | 246 |
| 2017 | ₹74.10 | ₹160.00 | ₹71.00 | ₹146.75 | +95.4% | 77.5M | 248 |
| 2016 | ₹47.25 | ₹77.50 | ₹38.15 | ₹75.10 | n/a | 28.6M | 185 |
BHARATWIRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹166.35 | -8.5% |
| August 2026 | ₹181.71 | -7.8% |
| July 2026 | ₹196.99 | -1.7% |
| June 2026 | ₹200.33 | -10.2% |
| May 2026 | ₹223.06 | +0.5% |
| April 2026 | ₹222.03 | +40.9% |
| March 2026 | ₹157.55 | -11.6% |
| February 2026 | ₹178.30 | +3.5% |
| January 2026 | ₹172.24 | -5.1% |
| December 2025 | ₹181.55 | +1.6% |
| November 2025 | ₹178.75 | -11.1% |
| October 2025 | ₹201.14 | +17.8% |
About the BHARATWIRE data
Daily bars. 2,596 sessions from Apr 1, 2016 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BHARATWIRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- BHARATFORG Bharat Forge Limited
- BHARATGEAR Bharat Gears Limited
- BHARATRAS Bharat Rasayan Limited
- BHARATSE Bharat Seats Limited
- BHARTIARTL Bharti Airtel Limited
- BHARTIHEXA Bharti Hexacom Limited
- BHEL Bharat Heavy Electricals Limited
- BI Bilcare Limited
Common questions
BHARATWIRE share price history
