Bharat Rasayan Limited (BHARATRAS.NS) NSE

2,325.00

-45(-1.90%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 16, 20259,5179,485.59,485.59,5939,3811,310
October 15, 20259,4559,4939,4939,641.59,4552,288
October 14, 20259,6949,4079,4079,6949,3103,267
October 13, 20259,8089,637.59,637.59,8089,6011,275
October 10, 20259,6159,7459,7459,7699,6151,116
October 09, 20259,8989,5919,5919,9009,5802,500
October 08, 20259,940.59,825.59,825.510,0009,801.51,124
October 07, 202510,0029,9369,93610,0029,8812,338
October 06, 202510,0009,941.59,941.510,003.59,895.5742
October 03, 202510,14510,02610,02610,2259,9761,215
October 01, 20259,8959,9959,99510,0549,892.5961
September 30, 20259,9119,8819,8819,9669,861830
September 29, 20259,9779,9109,91010,0439,900997
September 26, 202510,0009,9489,94810,0809,9001,195
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved