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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	10,624	10,464	10,464	11,048	10,355	5,308
August 07, 2025	10,605	10,555	10,555	10,850	10,423	5,081
August 06, 2025	10,677	10,535	10,535	10,785	10,500	1,858
August 05, 2025	10,900	10,752	10,752	10,978	10,653	2,661
August 04, 2025	10,752	10,869	10,869	10,965	10,641	2,849
August 01, 2025	11,117	10,682	10,682	11,169	10,620	2,897
July 31, 2025	10,801	11,065	11,065	11,188	10,801	2,624
July 30, 2025	10,940	11,163	11,163	11,275	10,900	3,636
July 29, 2025	10,950	10,960	10,960	11,195	10,774	3,728
July 28, 2025	10,589	10,879	10,879	11,050	10,552	5,669
July 25, 2025	10,913	10,564	10,564	10,913	10,530	2,480
July 24, 2025	11,009	10,842	10,842	11,218	10,800	3,231
July 23, 2025	11,168	10,938	10,938	11,344	10,850	3,914

Bharat Rasayan Limited (BHARATRAS.NS) NSE