Skip to main content
B. N. Rathi Securities Limited (BOM:523019)
India flag India · Delayed Price · Currency is INR
16.35
-0.32 (-1.92%)
At close: Apr 28, 2026

B. N. Rathi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.3516.5715.9216.0416.04-1.90%35,669
Apr 28, 202616.5016.9716.0316.3516.35-1.92%11,873
Apr 27, 202615.8016.8015.8016.6716.673.48%34,262
Apr 24, 202616.7416.7415.9916.1116.11-1.65%18,185
Apr 23, 202616.5016.8815.8116.3816.380.37%22,340
Apr 22, 202616.7517.7516.1116.3216.32-1.45%37,556
Apr 21, 202617.4417.4416.0016.5616.560.67%45,945
Apr 20, 202616.9916.9915.6116.4516.45-0.18%33,424
Apr 17, 202616.4117.2015.4916.4816.48-1.26%54,254
Apr 16, 202617.3917.3916.6016.6916.69-0.42%35,564
Apr 15, 202616.7517.7015.9716.7616.760.84%43,499
Apr 13, 202616.7016.7015.1116.6216.62-0.54%28,493
Apr 10, 202615.3016.9015.3016.7116.717.60%74,507
Apr 9, 202614.5015.8914.5015.5315.534.86%99,551
Apr 8, 202614.8215.9914.3214.8114.810.89%55,902
Apr 7, 202614.3515.7913.8114.6814.681.66%56,448
Apr 6, 202614.0014.6214.0014.4414.442.85%26,757
Apr 2, 202613.5014.7912.7514.0414.046.04%54,353
Apr 1, 202611.2013.5511.2013.2413.2417.17%99,627
Mar 30, 202612.7012.9910.8111.3011.30-10.88%68,142
Mar 27, 202613.1013.4412.4112.6812.68-2.84%65,629
Mar 25, 202613.1113.4813.0213.0513.05-0.08%69,502
Mar 24, 202613.1513.4313.0013.0613.06-0.53%77,110
Mar 23, 202613.3513.4912.9113.1313.13-1.65%45,207
Mar 20, 202613.4513.7413.3013.3513.35-0.67%41,630
Mar 19, 202613.4013.8013.3013.4413.440.07%51,654
Mar 18, 202613.6113.9513.3213.4313.43-0.89%68,574
Mar 17, 202614.9014.9013.5013.5513.55-0.15%21,427
Mar 16, 202613.8014.0013.5013.5713.57-1.95%39,328
Mar 13, 202614.1114.2013.8013.8413.84-1.91%60,094
Mar 12, 202614.0214.4414.0014.1114.11-0.42%35,621
Mar 11, 202614.2114.7114.0514.1714.17-0.28%38,471
Mar 10, 202614.1714.7014.1014.2114.21-2.60%91,040
Mar 9, 202614.0114.9114.0114.5914.59-1.22%42,196
Mar 6, 202614.6514.9914.5314.7714.770.82%13,988
Mar 5, 202614.8715.1514.5014.6514.65-0.48%20,016
Mar 4, 202614.9414.9414.5014.7214.72-1.47%22,603
Mar 2, 202614.5316.5014.5314.9414.94-2.48%70,984
Feb 27, 202615.0515.8014.9015.3215.320.33%33,206
Feb 26, 202616.0016.1214.8615.2715.27-3.35%122,593
Feb 25, 202616.6817.1215.1615.8015.80-3.13%79,804
Feb 24, 202616.4116.9916.0116.3116.31-1.69%28,408
Feb 23, 202617.7817.7916.4616.5916.59-2.41%30,674
Feb 20, 202616.2717.1016.2717.0017.002.78%21,781
Feb 19, 202617.4417.4416.4016.5416.54-2.65%31,768
Feb 18, 202616.6117.3716.4116.9916.990.83%37,879
Feb 17, 202617.2017.2016.6516.8516.85-0.47%35,445
Feb 16, 202615.4418.0015.2016.9316.9311.90%141,706
Feb 13, 202615.2415.2414.2215.1315.133.00%34,237
Feb 12, 202615.2515.4614.0014.6914.69-2.00%38,083
Feb 11, 202615.4915.4914.5014.9914.99-0.46%26,451
Feb 10, 202615.2515.6014.8615.0615.06-0.46%20,647
Feb 9, 202614.5115.2714.5115.1315.133.77%37,953
Feb 6, 202614.7114.9214.2614.5814.58-2.41%21,630
Feb 5, 202614.8715.3314.0114.9414.94-2.54%69,749
Feb 4, 202615.3415.3614.5015.3315.333.79%27,729
Feb 3, 202614.8215.2014.5014.7714.770.48%34,402
Feb 2, 202614.8615.4514.3514.7014.70-2.39%33,336
Feb 1, 202615.3915.4014.9015.0615.06-0.99%30,904
Jan 30, 202615.0615.3915.0015.2115.210.33%25,677
Jan 29, 202615.0115.4415.0115.1615.16-0.20%23,205
Jan 28, 202614.9015.4814.9015.1915.190.86%17,538
Jan 27, 202615.7515.7515.0015.0615.06-1.05%17,337
Jan 23, 202615.8915.8915.0015.2215.220.40%15,173
Jan 22, 202615.1915.5015.1015.1615.161.00%21,349
Jan 21, 202615.2015.3514.9015.0115.01-0.66%39,778
Jan 20, 202615.7915.7915.0515.1115.11-3.02%35,902
Jan 19, 202615.5116.0915.2515.5815.58-1.64%49,252
Jan 16, 202616.0916.1515.7115.8415.84-0.50%15,639
Jan 14, 202615.9516.1915.7015.9215.92-0.19%14,717
Jan 13, 202615.8216.2415.7615.9515.950.50%13,808
Jan 12, 202616.2616.2615.3015.8715.87-1.43%21,325
Jan 9, 202616.1016.7516.0816.1016.100.12%15,002
Jan 8, 202617.2817.2816.0016.0816.08-5.47%62,411
Jan 7, 202617.0017.4816.9017.0117.010.06%16,513
Jan 6, 202617.1017.5016.9517.0017.00-1.05%13,806
Jan 5, 202617.1217.3416.9117.1817.180.35%25,347
Jan 2, 202617.0317.4016.9017.1217.120.53%34,816
Jan 1, 202616.7517.2016.2617.0317.032.41%37,581
Dec 31, 202516.2416.7016.1316.6316.632.40%36,547
Dec 30, 202516.4316.8916.0416.2416.24-2.23%24,844
Dec 29, 202517.0017.0016.4116.6116.61-1.54%25,676
Dec 26, 202517.9517.9516.4016.8716.87-2.54%35,636
Dec 24, 202516.6917.5916.6817.3117.314.78%46,566
Dec 23, 202516.3716.6016.0516.5216.521.10%35,563
Dec 22, 202515.9016.4815.9016.3416.342.83%27,678
Dec 19, 202516.1016.1015.6015.8915.890.25%17,059
Dec 18, 202516.0916.0915.5515.8515.85-1.49%41,733
Dec 17, 202516.4916.4915.7616.0916.09-1.05%47,013
Dec 16, 202516.0316.4916.0316.2616.260.56%12,983
Dec 15, 202516.1216.6016.0016.1716.17-1.16%52,738
Dec 12, 202517.0017.0016.1516.3616.36-3.88%34,575
Dec 11, 202516.5717.2516.2517.0217.022.72%30,568
Dec 10, 202516.9016.9016.3016.5716.571.47%25,272
Dec 9, 202516.2717.3916.2516.3316.33-0.06%26,922
Dec 8, 202516.3616.7716.2516.3416.34-2.56%72,356
Dec 5, 202516.8217.1316.7316.7716.77-0.71%17,468
Dec 4, 202516.9417.2916.8016.8916.89-0.35%14,838
Dec 3, 202517.2917.3016.7516.9516.95-0.59%11,187
Dec 2, 202517.2417.2516.8917.0517.05-22,745