Bharat Rasayan Limited (BHARATRAS.NS) NSE

2,191.20

+0.7(+0.03%)

Updated at January 14 03:10PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20262,190.52,189.82,189.82,2072,1779,019
January 13, 20262,190.32,190.52,190.52,219.72,177.87,958
January 12, 20262,106.72,176.12,176.12,1782,058.116,604
January 09, 20262,1002,106.72,106.72,147.92,069.215,105
January 08, 20262,180.52,117.62,117.62,180.52,10818,585
January 07, 20262,1412,180.52,180.52,1982,11813,683
January 06, 20262,172.42,142.42,142.42,184.92,133.19,063
January 05, 20262,1902,172.42,172.42,208.82,16215,355
January 02, 20262,2172,2022,2022,253.62,19017,824
January 01, 20262,2322,215.92,215.92,239.82,2105,192
December 31, 20252,2272,2312,2312,2512,20211,021
December 30, 20252,2612,2242,2242,3102,21310,534
December 29, 20252,3042,2462,2462,3042,22616,221
December 26, 20252,3302,3002,3002,4242,28018,150
December 24, 20252,3842,3252,3252,3842,30516,012
December 23, 20252,3022,3702,3702,3792,29817,904
December 22, 20252,3012,3002,3002,3262,2909,016
December 19, 20252,3012,2982,2982,3252,28213,584
December 18, 20252,3302,2842,2842,3472,26524,838
December 17, 20252,4052,3142,3142,4132,30132,929
December 16, 20252,4932,4052,4052,4982,39836,539
December 15, 20252,5612,5142,5142,5852,50042,627
December 12, 20252,5492,6572,6572,8532,500155,967
December 11, 20252,512.52,4752,4752,512.52,462.544,740
December 10, 20252,511.752,475.52,475.52,519.752,462.540,256
December 09, 20252,491.52,4922,4922,504.252,437.7528,120
December 08, 20252,542.252,475.752,475.752,581.752,47041,928
December 05, 20252,602.52,520.52,520.52,616.252,501.2530,072
December 04, 20252,617.252,590.52,590.52,618.52,577.7515,660
December 03, 20252,6152,603.52,603.52,619.52,582.2512,732
December 02, 20252,616.252,606.52,606.52,622.252,593.7510,844
December 01, 20252,622.252,609.252,609.252,649.752,600.2516,860
November 28, 20252,6052,600.52,600.52,623.252,587.512,892
November 27, 20252,6062,589.752,589.752,614.52,57511,844
November 26, 20252,567.752,602.752,602.752,6152,562.2512,388
November 25, 20252,6232,566.252,566.252,6232,55012,556
November 24, 20252,637.52,6062,6062,644.752,590.2511,548
November 21, 20252,6012,6202,6202,6252,551.2522,964
November 19, 20252,558.752,615.52,615.52,637.252,537.526,788
November 18, 20252,573.52,541.52,541.52,573.52,53510,776
November 17, 20252,5402,5612,5612,594.752,528.2524,460
November 14, 20252,5402,525.752,525.752,5402,51013,116
November 13, 20252,512.52,530.752,530.752,548.752,510.7518,128
November 12, 202510,03610,04310,04310,2919,98018,514
November 11, 202510,60210,66210,66210,73810,5004,692
November 10, 202510,98010,63810,63811,04010,5776,440
November 07, 202510,95510,97710,97711,03810,8293,979
November 06, 202511,35910,86810,86811,35910,8376,597
November 04, 202510,65011,11711,11711,21310,65014,534
November 03, 202510,85010,72110,72110,85010,6205,326
October 31, 202510,90010,85110,85110,90010,727.55,084
October 30, 202510,899.510,827.510,827.510,97410,8035,126
October 29, 202511,09010,903.510,903.511,213.510,8477,663
October 28, 202510,94011,06811,06811,18510,94021,666
October 27, 202510,899.510,90810,90811,28810,72258,610
October 24, 202511,75211,76811,76811,95011,53055,215
October 23, 202510,910.511,62611,62611,77810,899.567,293
October 21, 202510,50010,71610,71610,80010,45021,433
October 20, 202510,62510,124.510,124.510,9999,911.587,597
October 17, 20259,485.59,820.59,820.510,1009,485.510,035
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved