Bharat Rasayan Limited (BHARATRAS.NS) NSE

9,952.00

-76(-0.76%)

Updated at September 08 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202510,19410,02810,02810,19410,000891
September 04, 202510,20010,16410,16410,28910,1291,445
September 03, 202510,18010,15410,15410,2489,7502,937
September 02, 202510,15010,17810,17810,24610,1251,396
September 01, 202510,12510,15010,15010,22010,060694
August 29, 202510,16110,06010,06010,23610,0001,797
August 28, 202510,33910,16010,16010,33910,1011,902
August 26, 202510,33810,33910,33910,47910,0205,405
August 25, 202510,53610,22110,22110,55510,0533,406
August 22, 202510,75010,43710,43710,75710,4024,623
August 21, 202510,87510,67710,67711,07510,6003,635
August 20, 202510,93510,87510,87511,04910,8102,222
August 19, 202510,97610,86410,86411,12610,8182,249
August 18, 202511,02210,90510,90511,27010,8503,970
August 14, 202511,36111,01711,01711,42210,9005,208
August 13, 202512,00011,33811,33812,00011,17020,400
August 12, 202511,35511,49911,49911,71811,35010,607
August 11, 202510,53211,44211,44211,59910,53118,209
August 08, 202510,62410,46410,46411,04810,3555,308
August 07, 202510,60510,55510,55510,85010,4235,081
August 06, 202510,67710,53510,53510,78510,5001,858
August 05, 202510,90010,75210,75210,97810,6532,661
August 04, 202510,75210,86910,86910,96510,6412,849
August 01, 202511,11710,68210,68211,16910,6202,897
July 31, 202510,80111,06511,06511,18810,8012,624
July 30, 202510,94011,16311,16311,27510,9003,636
July 29, 202510,95010,96010,96011,19510,7743,728
July 28, 202510,58910,87910,87911,05010,5525,669
July 25, 202510,91310,56410,56410,91310,5302,480
July 24, 202511,00910,84210,84211,21810,8003,231
July 23, 202511,16810,93810,93811,34410,8503,914
July 22, 202511,18911,07911,07911,49911,0026,161
July 21, 202511,20111,11611,11611,26810,8163,407
July 18, 202511,30111,22711,22711,39311,1241,601
July 17, 202511,60811,32011,32011,60811,3011,560
July 16, 202511,40011,53311,53311,71011,3993,727
July 15, 202511,11011,42911,42911,57011,1103,005
July 14, 202511,12011,29711,29711,38411,0213,078
July 11, 202511,54711,23111,23111,60411,1702,775
July 10, 202511,48311,47611,47611,50911,2222,187
July 09, 202511,40011,40911,40911,59011,3023,852
July 08, 202511,32011,27811,27811,61411,2125,445
July 07, 202511,40011,24711,24711,44111,2112,336
July 04, 202511,39011,41711,41711,65911,1873,955
July 03, 202511,55811,39011,39011,62311,3503,790
July 02, 202511,03211,54211,54211,75011,03222,613
July 01, 202511,00011,03211,03211,19710,7667,029
June 30, 202510,298.511,020.511,020.511,15010,29418,869
June 27, 202510,56610,30010,30010,72510,2504,258
June 26, 202510,143.510,56610,56610,68710,13719,074
June 25, 202510,098.510,07810,07810,206.510,027.52,770
June 24, 202510,081.510,074.510,074.510,27510,0253,735
June 23, 20259,829.510,081.510,081.510,1559,829.54,805
June 20, 202510,190.510,002.510,002.510,3559,9005,457
June 19, 202510,19010,14010,14010,49910,03010,003
June 18, 202510,423.510,29110,29110,45010,1129,595
June 17, 202510,091.510,423.510,423.510,585.510,029.530,928
June 16, 20259,26010,091.510,091.510,2409,215100,729
June 13, 20258,8568,9888,9889,1178,8563,062
June 12, 20258,9998,9888,9889,0258,935.51,958
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved