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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,469	10,362	10,362	10,474	10,311	3,915
December 03, 2025	10,460	10,414	10,414	10,478	10,329	3,189
December 02, 2025	10,465	10,426	10,426	10,489	10,375	2,716
December 01, 2025	10,489	10,437	10,437	10,599	10,401	4,225
November 28, 2025	10,420	10,402	10,402	10,493	10,350	3,224
November 27, 2025	10,424	10,359	10,359	10,458	10,300	2,963
November 26, 2025	10,271	10,411	10,411	10,460	10,249	3,097
November 25, 2025	10,492	10,265	10,265	10,492	10,200	3,142
November 24, 2025	10,550	10,424	10,424	10,579	10,361	2,888
November 21, 2025	10,404	10,480	10,480	10,500	10,205	5,713
November 19, 2025	10,235	10,462	10,462	10,549	10,150	6,724
November 18, 2025	10,294	10,213	10,213	10,294	10,140	2,720
November 17, 2025	10,160	10,244	10,244	10,379	10,113	6,117
November 14, 2025	10,160	10,103	10,103	10,160	10,040	3,275
November 13, 2025	10,050	10,123	10,123	10,195	10,043	4,533
November 12, 2025	10,036	10,043	10,043	10,291	9,980	18,512
November 11, 2025	10,602	10,662	10,662	10,738	10,500	4,692
November 10, 2025	10,980	10,638	10,638	11,040	10,577	6,440
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

Bharat Rasayan Limited (BHARATRAS.NS) NSE