Bharat Rasayan Limited - BHARATRAS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10,955	10,977	10,977	11,038	10,829	3,979
November 06, 2025	11,359	10,868	10,868	11,359	10,837	6,597
November 04, 2025	10,650	11,117	11,117	11,213	10,650	14,534
November 03, 2025	10,850	10,721	10,721	10,850	10,620	5,326
October 31, 2025	10,900	10,851	10,851	10,900	10,727.5	5,084
October 30, 2025	10,899.5	10,827.5	10,827.5	10,974	10,803	5,123
October 29, 2025	11,090	10,903.5	10,903.5	11,213.5	10,847	7,663
October 28, 2025	10,940	11,068	11,068	11,185	10,940	21,666
October 27, 2025	10,899.5	10,908	10,908	11,288	10,722	58,610
October 24, 2025	11,752	11,768	11,768	11,950	11,530	55,205
October 23, 2025	10,910.5	11,626	11,626	11,778	10,899.5	67,151
October 21, 2025	10,500	10,716	10,716	10,800	10,450	21,433
October 20, 2025	10,625	10,124.5	10,124.5	10,999	9,911.5	87,597
October 17, 2025	9,485.5	9,820.5	9,820.5	10,100	9,485.5	10,034
October 16, 2025	9,517	9,485.5	9,485.5	9,593	9,381	1,310
October 15, 2025	9,455	9,493	9,493	9,641.5	9,455	2,288
October 14, 2025	9,694	9,407	9,407	9,694	9,310	3,267
October 13, 2025	9,808	9,637.5	9,637.5	9,808	9,601	1,275
October 10, 2025	9,615	9,745	9,745	9,769	9,615	1,116
October 09, 2025	9,898	9,591	9,591	9,900	9,580	2,500
October 08, 2025	9,940.5	9,825.5	9,825.5	10,000	9,801.5	1,124
October 07, 2025	10,002	9,936	9,936	10,002	9,881	2,338
October 06, 2025	10,000	9,941.5	9,941.5	10,003.5	9,895.5	742
October 03, 2025	10,145	10,000	10,000	10,225	9,976	976
October 01, 2025	9,895	9,995	9,995	10,054	9,892.5	961
September 30, 2025	9,911	9,881	9,881	9,966	9,861	830
September 29, 2025	9,977	9,910	9,910	10,043	9,900	997
September 26, 2025	10,000	9,948	9,948	10,080	9,900	1,196
September 25, 2025	10,128	10,070	10,070	10,155	10,000	3,114
September 24, 2025	10,010	10,063	10,063	10,154	10,010	2,347
September 23, 2025	9,986	10,042	10,042	10,200	9,902	2,864
September 22, 2025	9,940	10,006	10,006	10,029	9,744	2,390
September 19, 2025	10,037	9,940	9,940	10,230	9,921	3,256
September 18, 2025	10,111	10,037	10,037	10,148	10,013	2,173
September 17, 2025	10,196	10,110	10,110	10,196	10,062	1,628
September 16, 2025	10,198	10,135	10,135	10,210	9,980	2,523
September 15, 2025	10,118	10,115	10,115	10,234	10,056	1,059
September 12, 2025	10,100	10,053	10,053	10,250	9,911	2,576
September 11, 2025	10,235	10,035	10,035	10,240	10,002	1,742
September 10, 2025	10,067	10,215	10,215	10,343	10,067	1,486
September 09, 2025	10,000	10,065	10,065	10,149	9,980	1,327
September 08, 2025	10,076	9,952	9,952	10,130	9,911	1,672
September 05, 2025	10,194	10,028	10,028	10,194	10,000	891
September 04, 2025	10,200	10,164	10,164	10,289	10,129	1,445
September 03, 2025	10,180	10,154	10,154	10,248	9,750	2,937
September 02, 2025	10,150	10,178	10,178	10,246	10,125	1,396
September 01, 2025	10,125	10,150	10,150	10,220	10,060	694
August 29, 2025	10,161	10,060	10,060	10,236	10,000	1,797
August 28, 2025	10,339	10,160	10,160	10,339	10,101	1,902
August 26, 2025	10,338	10,339	10,339	10,479	10,020	5,405
August 25, 2025	10,536	10,221	10,221	10,555	10,053	3,406
August 22, 2025	10,750	10,437	10,437	10,757	10,402	4,623
August 21, 2025	10,875	10,677	10,677	11,075	10,600	3,635
August 20, 2025	10,935	10,875	10,875	11,049	10,810	2,222
August 19, 2025	10,976	10,864	10,864	11,126	10,818	2,249
August 18, 2025	11,022	10,905	10,905	11,270	10,850	3,970
August 14, 2025	11,361	11,017	11,017	11,422	10,900	5,208
August 13, 2025	12,000	11,338	11,338	12,000	11,170	20,400
August 12, 2025	11,355	11,499	11,499	11,718	11,350	10,607
August 11, 2025	10,532	11,442	11,442	11,599	10,531	18,209

Bharat Rasayan Limited (BHARATRAS.NS) NSE