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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.92	22.98	22.98	23.92	22.81	125,924
October 16, 2025	22.99	23.71	23.71	24	22.69	191,052
October 15, 2025	22.85	22.9	22.9	23.25	22.7	77,183
October 14, 2025	23.12	22.63	22.63	23.69	22.42	89,508
October 13, 2025	23.31	23.12	23.12	23.59	22.75	114,984
October 10, 2025	24.81	23.6	23.6	25.25	23.3	268,710
October 09, 2025	24.64	24.78	24.78	25.4	24	368,672
October 08, 2025	23.94	24.42	24.42	24.9	23.65	661,093
October 07, 2025	22.73	23.78	23.78	24.47	22.72	767,566
October 06, 2025	21.99	22.84	22.84	23.2	21.76	215,718
October 03, 2025	21.45	21.86	21.86	22	21.45	134,943
October 01, 2025	22.9	21.45	21.45	23.05	19.9	704,701
September 30, 2025	23.25	22.86	22.86	23.71	22.6	373,112
September 29, 2025	20.58	22.91	22.91	24.68	20.58	3.65M
September 26, 2025	21.34	20.57	20.57	21.46	20.37	71,833
September 25, 2025	21.59	21.23	21.23	21.83	21	78,239
September 24, 2025	21.85	21.6	21.6	22.09	21.45	94,332
September 23, 2025	21.7	21.72	21.72	21.99	21.15	146,890
September 22, 2025	22.7	21.6	21.6	23.69	21.5	555,504
September 19, 2025	21.94	22.58	22.58	22.9	21.81	176,151
September 18, 2025	22.4	21.94	21.94	22.6	21.59	151,819
September 17, 2025	22.59	22.4	22.4	23	22.08	208,841
September 16, 2025	22.95	22.04	22.04	23.05	21.9	274,031
September 15, 2025	20.98	22.7	22.7	23.9	20.51	1M
September 12, 2025	20.79	20.58	20.58	20.94	20.5	49,376
September 11, 2025	20.05	20.6	20.6	20.85	20	63,132
September 10, 2025	20.27	20.45	20.45	20.62	20.27	48,465
September 09, 2025	20.65	20.27	20.27	20.65	20.07	35,692
September 08, 2025	20.68	20.34	20.34	20.98	20.2	80,368
September 05, 2025	20.52	20.57	20.57	20.7	20.25	51,199
September 04, 2025	20.35	20.37	20.37	20.76	20.02	65,577
September 03, 2025	20.3	20.1	20.1	20.42	19.87	70,389
September 02, 2025	20.75	20.01	20.01	20.75	19.65	100,579
September 01, 2025	19.7	20.2	20.2	20.65	19.3	144,592
August 29, 2025	19.78	19.08	19.08	20.73	18.66	167,287
August 28, 2025	20.64	19.78	19.78	21	19.5	139,687
August 26, 2025	20.65	20.2	20.2	20.67	20.16	38,389
August 25, 2025	20.77	20.33	20.33	20.96	20.1	61,485
August 22, 2025	21.16	21.01	21.01	21.31	20.85	64,223
August 21, 2025	21.95	21.36	21.36	21.95	20.8	131,805
August 20, 2025	20.21	21.63	21.63	22.24	19.74	397,195
August 19, 2025	19.44	19.91	19.91	20	19.15	131,107
August 18, 2025	19.85	19.05	19.05	19.85	18.91	82,289
August 14, 2025	18.93	19.1	19.1	19.32	18.61	155,806
August 13, 2025	19.61	18.49	18.49	19.61	18	233,426
August 12, 2025	17.66	19.61	19.61	19.98	17.66	264,746
August 11, 2025	19.39	17.84	17.84	19.57	17.4	376,165
August 08, 2025	19.72	18.98	18.98	20.19	18.46	185,362
August 07, 2025	19.86	19.72	19.72	19.99	19.35	101,692
August 06, 2025	19.98	19.86	19.86	20.25	19.5	200,909
August 05, 2025	19.87	19.69	19.69	20.1	19.47	552,541
August 04, 2025	20.6	19.46	19.46	21.11	19	785,923
August 01, 2025	20.71	20.55	20.55	20.98	20.4	36,080
July 31, 2025	20.78	20.6	20.6	20.88	20.3	58,103
July 30, 2025	20.8	20.78	20.78	21	20.7	69,494
July 29, 2025	20.84	20.7	20.7	20.91	20.5	83,697
July 28, 2025	21.15	20.55	20.55	21.46	20.5	289,537
July 25, 2025	21.1	20.69	20.69	21.67	20.51	748,217
July 24, 2025	22.29	21.12	21.12	22.29	20.5	324,630
July 23, 2025	21.2	21.78	21.78	21.89	20.5	247,344

Bharat Road Network Limited (BRNL.NS) NSE