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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	21.1	20.84	20.84	22.85	20.78	374,592
July 21, 2025	24	21.04	21.04	24.8	20.89	1.04M
July 18, 2025	23.24	22.55	22.55	23.26	21.5	480,471
July 17, 2025	20.8	22.16	22.16	22.16	20.8	171,441
July 16, 2025	20.82	21.11	21.11	21.57	20.5	528,737
July 15, 2025	20.89	20.55	20.55	20.89	20.42	151,858
July 14, 2025	20.95	20.48	20.48	20.95	20.32	129,216
July 11, 2025	20.36	20.87	20.87	21.38	20.36	64,840
July 10, 2025	21	20.85	20.85	21.17	20.5	180,008
July 09, 2025	20.58	21.29	21.29	21.5	20.23	320,966
July 08, 2025	20.68	20.48	20.48	20.79	20.2	40,564
July 07, 2025	20.49	20.49	20.49	20.9	20.2	62,830
July 04, 2025	20.85	20.49	20.49	20.85	20.25	78,220
July 03, 2025	21.27	20.45	20.45	21.27	20.35	97,499
July 02, 2025	21.42	20.67	20.67	21.42	20.61	83,603
July 01, 2025	20.53	20.94	20.94	21.35	20.53	68,395
June 30, 2025	21.1	20.53	20.53	21.49	20.04	141,284
June 27, 2025	21.02	21.1	21.1	21.55	20.91	93,116
June 26, 2025	21.84	21.22	21.22	21.84	21	150,910
June 25, 2025	21.06	21.13	21.13	21.69	20.95	87,848
June 24, 2025	21.76	21.06	21.06	21.89	20.11	129,727
June 23, 2025	21.96	21.13	21.13	21.96	21	107,094
June 20, 2025	21.1	21.49	21.49	21.87	21.1	65,197
June 19, 2025	22.02	21.48	21.48	22.5	21.25	63,588
June 18, 2025	22.8	22.02	22.02	22.8	22	68,923
June 17, 2025	22.48	22.49	22.49	22.96	22.22	60,572
June 16, 2025	22.52	22.5	22.5	23.25	22.06	83,418
June 13, 2025	23.28	22.67	22.67	23.28	22.31	96,061
June 12, 2025	23.52	23.11	23.11	23.94	22.81	118,839
June 11, 2025	23.5	23.1	23.1	24.1	23	213,217
June 10, 2025	23.48	23.47	23.47	23.79	22.71	200,647
June 09, 2025	23.29	23.02	23.02	24.05	22.71	193,405
June 06, 2025	23.38	22.91	22.91	23.57	22.65	92,996
June 05, 2025	23.37	23.07	23.07	23.37	22.6	72,235
June 04, 2025	23.09	23.01	23.01	23.24	22.68	52,353
June 03, 2025	22.65	23.09	23.09	23.28	22.65	32,542
June 02, 2025	23.39	23.11	23.11	23.39	22.99	60,500
May 30, 2025	23.2	22.99	22.99	23.45	22.71	47,796
May 29, 2025	23.9	23.16	23.16	23.9	22.66	99,460
May 28, 2025	24.18	23.33	23.33	24.18	23	80,117
May 27, 2025	23.58	23.6	23.6	23.97	23.39	263,726
May 26, 2025	23.69	23.58	23.58	24.34	23.4	65,787

Bharat Road Network Limited (BRNL.NS) NSE