Bharat Road Network Limited - BRNL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.25	20.45	20.45	20.89	20.02	24,979
February 19, 2026	21.2	20.52	20.52	21.2	20.5	11,907
February 18, 2026	20.99	20.75	20.75	21.19	20.6	20,346
February 17, 2026	20.7	20.85	20.85	21	20.05	32,341
February 16, 2026	21.29	20.88	20.88	21.29	20.31	40,425
February 13, 2026	20.7	20.91	20.91	21.29	20	31,217
February 12, 2026	21.29	20.73	20.73	21.3	20.51	37,267
February 11, 2026	20.9	21.4	21.4	21.9	20.62	44,940
February 10, 2026	20.9	20.61	20.61	20.9	20.4	40,089
February 09, 2026	20.4	20.62	20.62	21.08	20.15	65,502
February 06, 2026	20.98	20.38	20.38	20.98	20.31	44,297
February 05, 2026	20.4	20.69	20.69	20.99	20.4	33,838
February 04, 2026	20.5	20.88	20.88	20.99	20.11	53,136
February 03, 2026	21.9	20.24	20.24	21.9	19.31	264,880
February 02, 2026	22.01	21	21	22.76	20.75	78,801
February 01, 2026	23.18	22	22	23.18	21.25	90,937
January 30, 2026	19.9	21.8	21.8	22.9	19.88	474,629
January 29, 2026	20.24	19.51	19.51	20.39	19.3	85,406
January 28, 2026	20	20.02	20.02	20.47	19.36	45,710
January 27, 2026	20.3	19.99	19.99	20.5	19.85	40,855
January 23, 2026	20.8	19.86	19.86	20.8	19.8	46,286
January 22, 2026	20.15	19.93	19.93	20.29	19.81	23,276
January 21, 2026	19.52	19.86	19.86	20.49	19.2	71,441
January 20, 2026	20	19.75	19.75	20.7	19.75	37,316
January 19, 2026	21.2	20.16	20.16	21.31	19.87	200,122
January 16, 2026	21.1	21.34	21.34	21.9	21.1	28,267
January 14, 2026	20.84	21.1	21.1	21.31	20.84	36,145
January 13, 2026	21.25	20.74	20.74	21.25	20.51	36,212
January 12, 2026	20.12	20.83	20.83	21.45	20.12	76,025
January 09, 2026	21.1	20.54	20.54	21.98	20.07	164,627
January 08, 2026	22.5	21.47	21.47	22.65	20.3	298,191
January 07, 2026	21.9	22.21	22.21	22.3	21.9	128,000
January 06, 2026	22.5	21.82	21.82	22.5	21.47	135,352
January 05, 2026	22.2	22.11	22.11	22.68	22	46,300
January 02, 2026	22.42	22.12	22.12	22.87	21.96	96,715
January 01, 2026	23.06	22.42	22.42	23.06	22.4	26,889
December 31, 2025	22	22.62	22.62	22.9	21.93	154,680
December 30, 2025	22.3	21.7	21.7	22.3	21.49	46,712
December 29, 2025	22.09	21.78	21.78	22.09	21.65	49,055
December 26, 2025	22.13	22.09	22.09	22.6	22.05	64,679
December 24, 2025	22.38	22.13	22.13	22.6	22.02	47,458
December 23, 2025	22.54	22.33	22.33	22.8	22	73,630
December 22, 2025	22.63	22.54	22.54	23.08	22.15	93,870
December 19, 2025	22.38	22.63	22.63	23.6	22.18	121,408
December 18, 2025	23.6	22.38	22.38	23.6	22.27	29,407
December 17, 2025	22.65	22.67	22.67	22.98	22.31	32,485
December 16, 2025	23.03	22.99	22.99	23.2	22.86	18,837
December 15, 2025	23.19	23.03	23.03	23.61	22.87	24,365
December 12, 2025	22.31	23.2	23.2	23.95	22.31	161,896
December 11, 2025	22.33	22.25	22.25	22.7	21.96	53,311
December 10, 2025	22.99	22.33	22.33	23.39	22.09	49,133
December 09, 2025	22.94	22.55	22.55	22.94	21.86	141,563
December 08, 2025	23.5	22.3	22.3	23.99	22.05	128,524
December 05, 2025	24.08	23.41	23.41	24.34	23.35	40,388
December 04, 2025	23.4	23.6	23.6	23.93	23.4	55,999
December 03, 2025	24.1	23.69	23.69	24.61	23.31	105,626
December 02, 2025	24.02	24.28	24.28	24.78	24.02	223,575
December 01, 2025	24.88	24.06	24.06	24.88	24.03	83,649
November 28, 2025	24	24.43	24.43	24.8	24	60,677
November 27, 2025	24.69	24.35	24.35	25.14	24.25	175,635

Bharat Road Network Limited (BRNL.NS) NSE