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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,567.75	2,602.75	2,602.75	2,615	2,562.25	12,388
November 25, 2025	2,623	2,566.25	2,566.25	2,623	2,550	12,556
November 24, 2025	2,637.5	2,606	2,606	2,644.75	2,590.25	11,548
November 21, 2025	2,601	2,620	2,620	2,625	2,551.25	22,964
November 19, 2025	2,558.75	2,615.5	2,615.5	2,637.25	2,537.5	26,788
November 18, 2025	2,573.5	2,541.5	2,541.5	2,573.5	2,535	10,776
November 17, 2025	2,540	2,561	2,561	2,594.75	2,528.25	24,460
November 14, 2025	2,540	2,525.75	2,525.75	2,540	2,510	13,116
November 13, 2025	2,512.5	2,530.75	2,530.75	2,548.75	2,510.75	18,128
November 12, 2025	10,036	10,043	10,043	10,291	9,980	18,514
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	5,126
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	55,215
October 23, 2025	10,910.5	11,626	11,626	11,778	10,899.5	67,293
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	10,035
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	10,026	10,026	10,225	9,976	1,215
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	1,195

Bharat Rasayan Limited (BHARATRAS.NS) NSE