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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	11,189	11,079	11,079	11,499	11,002	6,161
July 21, 2025	11,201	11,116	11,116	11,268	10,816	3,407
July 18, 2025	11,301	11,227	11,227	11,393	11,124	1,601
July 17, 2025	11,608	11,320	11,320	11,608	11,301	1,560
July 16, 2025	11,400	11,533	11,533	11,710	11,399	3,727
July 15, 2025	11,110	11,429	11,429	11,570	11,110	3,005
July 14, 2025	11,120	11,297	11,297	11,384	11,021	3,078
July 11, 2025	11,547	11,231	11,231	11,604	11,170	2,775
July 10, 2025	11,483	11,476	11,476	11,509	11,222	2,187
July 09, 2025	11,400	11,409	11,409	11,590	11,302	3,852
July 08, 2025	11,320	11,278	11,278	11,614	11,212	5,445
July 07, 2025	11,400	11,247	11,247	11,441	11,211	2,336
July 04, 2025	11,390	11,417	11,417	11,659	11,187	3,955
July 03, 2025	11,558	11,390	11,390	11,623	11,350	3,790
July 02, 2025	11,032	11,542	11,542	11,750	11,032	22,613
July 01, 2025	11,000	11,032	11,032	11,197	10,766	7,029
June 30, 2025	10,298.5	11,020.5	11,020.5	11,150	10,294	18,869
June 27, 2025	10,566	10,300	10,300	10,725	10,250	4,258
June 26, 2025	10,143.5	10,566	10,566	10,687	10,137	19,074
June 25, 2025	10,098.5	10,078	10,078	10,206.5	10,027.5	2,770
June 24, 2025	10,081.5	10,074.5	10,074.5	10,275	10,025	3,735
June 23, 2025	9,829.5	10,081.5	10,081.5	10,155	9,829.5	4,805
June 20, 2025	10,190.5	10,002.5	10,002.5	10,355	9,900	5,457
June 19, 2025	10,190	10,140	10,140	10,499	10,030	10,003
June 18, 2025	10,423.5	10,291	10,291	10,450	10,112	9,595
June 17, 2025	10,091.5	10,423.5	10,423.5	10,585.5	10,029.5	30,928
June 16, 2025	9,260	10,091.5	10,091.5	10,240	9,215	100,729
June 13, 2025	8,856	8,988	8,988	9,117	8,856	3,062
June 12, 2025	8,999	8,988	8,988	9,025	8,935.5	1,958
June 11, 2025	9,014	8,958.5	8,958.5	9,030	8,949	2,415
June 10, 2025	8,960	8,956	8,956	9,045	8,942.5	2,083
June 09, 2025	8,979.5	8,960	8,960	9,056	8,930	2,304
June 06, 2025	8,911.5	8,921.5	8,921.5	9,002.5	8,899.5	2,171
June 05, 2025	9,022	8,942	8,942	9,066	8,902	2,340
June 04, 2025	8,950	8,979.5	8,979.5	9,047	8,913.5	2,114
June 03, 2025	9,127	8,950	8,950	9,130	8,900	5,340
June 02, 2025	9,109	9,036.5	9,036.5	9,139.5	9,000.5	4,022
May 30, 2025	8,946	9,051	9,051	9,159.5	8,910.5	9,838
May 29, 2025	9,000.5	8,888	8,888	9,390	8,798.5	37,813
May 28, 2025	9,972.5	9,748.5	9,748.5	10,051	9,713.5	2,762
May 27, 2025	9,750	9,961.5	9,961.5	10,090.5	9,673.5	3,998
May 26, 2025	9,758.5	9,698	9,698	9,800	9,649.5	2,506

Bharat Rasayan Limited (BHARATRAS.NS) NSE