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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,637.9	1,591.5	1,591.5	1,637.9	1,584.8	15,603
February 19, 2026	1,678.9	1,623.2	1,623.2	1,679	1,616.6	17,420
February 18, 2026	1,713	1,665.6	1,665.6	1,713	1,660	10,704
February 17, 2026	1,690	1,703.3	1,703.3	1,716.3	1,676.9	5,788
February 16, 2026	1,670.5	1,697.3	1,697.3	1,715	1,645.1	13,816
February 13, 2026	1,745.6	1,670.5	1,670.5	1,749.3	1,660	40,373
February 12, 2026	1,804.8	1,745.6	1,745.6	1,804.8	1,719	16,069
February 11, 2026	1,858	1,793.1	1,793.1	1,875	1,780	15,808
February 10, 2026	1,900	1,858.5	1,858.5	1,906.1	1,838.5	17,133
February 09, 2026	1,860	1,893.7	1,893.7	1,926.5	1,829.1	25,605
February 06, 2026	1,865	1,828.6	1,828.6	1,912.9	1,806.2	11,637
February 05, 2026	1,868.3	1,874.4	1,874.4	1,909	1,845.1	22,518
February 04, 2026	1,933	1,868.3	1,868.3	1,938.9	1,861	12,847
February 03, 2026	1,939	1,943	1,943	1,995	1,939	23,119
February 02, 2026	1,800	1,884	1,884	1,900.1	1,776.1	16,144
February 01, 2026	1,860.1	1,830.1	1,830.1	1,925	1,801	24,406
January 30, 2026	1,715.2	1,866.5	1,866.5	1,880	1,695	49,617
January 29, 2026	1,666	1,728.1	1,728.1	1,770	1,610	39,918
January 28, 2026	1,660	1,666	1,666	1,692.9	1,610	20,960
January 27, 2026	1,579.7	1,669.5	1,669.5	1,680	1,530.7	48,275
January 23, 2026	1,635	1,564.9	1,564.9	1,653.9	1,552.6	44,385
January 22, 2026	1,663	1,633.5	1,633.5	1,777	1,615	51,041
January 21, 2026	1,708	1,663.7	1,663.7	1,785.4	1,640.1	117,443
January 20, 2026	1,946	1,689.8	1,689.8	2,024.9	1,653	424,649
January 19, 2026	2,128	2,039.7	2,039.7	2,129.4	2,034.5	14,944
January 16, 2026	2,200	2,148.1	2,148.1	2,200	2,136.2	6,778
January 14, 2026	2,190.5	2,189.8	2,189.8	2,207	2,177	9,019
January 13, 2026	2,190.3	2,190.5	2,190.5	2,219.7	2,177.8	7,958
January 12, 2026	2,106.7	2,176.1	2,176.1	2,178	2,058.1	16,604
January 09, 2026	2,100	2,106.7	2,106.7	2,147.9	2,069.2	15,105
January 08, 2026	2,180.5	2,117.6	2,117.6	2,180.5	2,108	18,585
January 07, 2026	2,141	2,180.5	2,180.5	2,198	2,118	13,683
January 06, 2026	2,172.4	2,142.4	2,142.4	2,184.9	2,133.1	9,063
January 05, 2026	2,190	2,172.4	2,172.4	2,208.8	2,162	15,355
January 02, 2026	2,217	2,202	2,202	2,253.6	2,190	17,824
January 01, 2026	2,232	2,215.9	2,215.9	2,239.8	2,210	5,192
December 31, 2025	2,227	2,231	2,231	2,251	2,202	11,021
December 30, 2025	2,261	2,224	2,224	2,310	2,213	10,534
December 29, 2025	2,304	2,246	2,246	2,304	2,226	16,221
December 26, 2025	2,330	2,300	2,300	2,424	2,280	18,150
December 24, 2025	2,384	2,325	2,325	2,384	2,305	16,012
December 23, 2025	2,302	2,370	2,370	2,379	2,298	17,904
December 22, 2025	2,301	2,300	2,300	2,326	2,290	9,016
December 19, 2025	2,301	2,298	2,298	2,325	2,282	13,584
December 18, 2025	2,330	2,284	2,284	2,347	2,265	24,838
December 17, 2025	2,405	2,314	2,314	2,413	2,301	32,929
December 16, 2025	2,493	2,405	2,405	2,498	2,398	36,539
December 15, 2025	2,561	2,514	2,514	2,585	2,500	42,627
December 12, 2025	2,549	2,657	2,657	2,853	2,500	155,967
December 11, 2025	2,512.5	2,475	2,475	2,512.5	2,462.5	44,740
December 10, 2025	2,511.75	2,475.5	2,475.5	2,519.75	2,462.5	40,256
December 09, 2025	2,491.5	2,492	2,492	2,504.25	2,437.75	28,120
December 08, 2025	2,542.25	2,475.75	2,475.75	2,581.75	2,470	41,928
December 05, 2025	2,602.5	2,520.5	2,520.5	2,616.25	2,501.25	30,072
December 04, 2025	2,617.25	2,590.5	2,590.5	2,618.5	2,577.75	15,660
December 03, 2025	2,615	2,603.5	2,603.5	2,619.5	2,582.25	12,732
December 02, 2025	2,616.25	2,606.5	2,606.5	2,622.25	2,593.75	10,844
December 01, 2025	2,622.25	2,609.25	2,609.25	2,649.75	2,600.25	16,860
November 28, 2025	2,605	2,600.5	2,600.5	2,623.25	2,587.5	12,892
November 27, 2025	2,606	2,589.75	2,589.75	2,614.5	2,575	11,844

Bharat Rasayan Limited (BHARATRAS.NS) NSE