Skip to main content
Bharat Parenterals Limited (BOM:541096)
India flag India · Delayed Price · Currency is INR
1,057.85
-8.25 (-0.77%)
At close: Mar 9, 2026

Bharat Parenterals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,066.101,089.001,050.001,057.851,057.85-0.77%449
Mar 6, 20261,064.101,098.951,064.101,066.101,066.10-3.95%478
Mar 5, 20261,127.001,127.001,110.001,110.001,110.00-1.32%16
Mar 4, 20261,180.001,180.001,012.401,124.851,124.853.19%1,541
Mar 2, 20261,142.501,142.501,075.051,090.051,090.05-4.59%500
Feb 27, 20261,090.001,158.951,090.001,142.501,142.503.67%175
Feb 26, 20261,118.801,118.801,090.051,102.051,102.05-1.59%23
Feb 25, 20261,099.751,119.801,057.201,119.801,119.802.26%136
Feb 24, 20261,095.501,145.001,095.001,095.001,095.00-1.60%2,112
Feb 23, 20261,226.901,226.901,018.601,112.801,112.801.11%76
Feb 20, 20261,119.901,129.501,100.501,100.551,100.551.18%580
Feb 19, 20261,127.551,140.001,066.051,087.751,087.75-0.11%343
Feb 18, 20261,059.501,092.751,000.001,089.001,089.003.29%138
Feb 17, 20261,089.001,090.001,029.001,054.301,054.30-0.68%1,033
Feb 16, 2026999.001,063.00999.001,061.501,061.501.64%328
Feb 13, 20261,025.001,045.001,010.051,044.401,044.401.76%447
Feb 12, 20261,040.901,047.901,025.051,026.301,026.30-1.40%138
Feb 11, 20261,044.751,049.901,020.051,040.901,040.90-0.86%71
Feb 10, 20261,061.001,061.001,010.251,049.951,049.950.35%358
Feb 9, 2026975.001,055.00975.001,046.301,046.307.25%2,122
Feb 6, 2026947.30980.00947.00975.55975.552.91%1,186
Feb 5, 2026935.00950.00901.55947.95947.951.30%431
Feb 4, 2026911.00939.45911.00935.80935.801.08%211
Feb 3, 2026959.00959.00911.00925.80925.803.96%627
Feb 2, 2026900.00962.00885.65890.50890.50-1.44%1,396
Feb 1, 2026952.35958.00890.20903.55903.55-3.22%914
Jan 30, 20261,100.251,100.25926.50933.65933.65-14.82%13,553
Jan 29, 20261,089.501,175.001,075.051,096.101,096.100.76%100
Jan 28, 20261,130.001,130.001,076.001,087.801,087.801.10%2,306
Jan 27, 20261,080.001,080.751,050.001,076.001,076.00-0.47%1,218
Jan 23, 20261,055.601,120.001,055.601,081.101,081.10-3.04%364
Jan 22, 20261,107.051,174.001,106.951,115.001,115.000.72%275
Jan 21, 20261,118.801,118.801,050.001,107.051,107.05-1.05%827
Jan 20, 20261,167.001,167.001,102.501,118.801,118.80-4.16%429
Jan 19, 20261,176.001,239.401,144.201,167.351,167.35-2.85%293
Jan 16, 20261,132.001,225.001,120.001,201.551,201.55-0.31%33,052
Jan 14, 20261,185.001,220.001,126.251,205.251,205.252.28%1,201
Jan 13, 20261,159.951,189.901,159.951,178.401,178.401.59%161
Jan 12, 20261,205.001,205.001,135.501,160.001,160.00-3.73%318
Jan 9, 20261,175.051,205.001,175.051,205.001,205.00-232
Jan 8, 20261,175.001,205.001,175.001,205.001,205.001.52%160
Jan 7, 20261,199.001,224.501,171.001,187.001,187.00-1.00%468
Jan 6, 20261,188.001,224.901,170.001,199.001,199.000.96%265
Jan 5, 20261,230.001,230.001,184.001,187.551,187.55-3.78%289
Jan 2, 20261,203.401,272.001,203.401,234.201,234.202.00%1,880
Jan 1, 20261,211.051,250.001,209.451,210.001,210.000.05%1,052
Dec 31, 20251,215.001,240.001,209.001,209.451,209.450.05%368
Dec 30, 20251,272.001,272.001,156.001,208.901,208.900.15%624
Dec 29, 20251,262.151,262.151,176.001,207.051,207.05-4.82%1,204
Dec 26, 20251,249.001,275.001,200.001,268.151,268.153.77%544
Dec 24, 20251,217.951,272.201,217.951,222.051,222.050.34%723
Dec 23, 20251,224.001,224.001,200.001,217.951,217.95-133
Dec 22, 20251,180.001,223.701,180.001,217.901,217.903.56%120
Dec 19, 20251,200.001,232.951,151.501,176.001,176.00-2.77%588
Dec 18, 20251,184.001,239.901,184.001,209.501,209.502.07%833
Dec 17, 20251,125.001,199.001,125.001,184.951,184.953.50%1,433
Dec 16, 20251,118.001,149.451,100.001,144.901,144.902.42%291
Dec 15, 20251,051.051,129.951,051.051,117.901,117.90-0.97%181
Dec 12, 20251,098.651,129.951,097.951,128.801,128.806.39%630
Dec 11, 20251,100.001,109.901,050.001,061.001,061.00-3.54%962
Dec 10, 20251,125.001,142.801,080.201,099.951,099.95-0.10%212
Dec 9, 20251,083.701,165.951,083.701,101.101,101.101.10%463
Dec 8, 20251,070.001,142.001,050.001,089.101,089.10-0.53%810
Dec 5, 20251,155.001,160.001,080.201,094.901,094.90-5.77%988
Dec 4, 20251,185.001,200.001,141.251,162.001,162.00-1.48%773
Dec 3, 20251,159.901,199.701,125.001,179.451,179.451.36%718
Dec 2, 20251,188.851,188.901,126.901,163.601,163.600.80%174
Dec 1, 20251,200.001,200.001,140.001,154.401,154.400.30%1,196
Nov 28, 20251,100.001,216.501,081.251,150.951,150.954.07%2,275
Nov 27, 20251,106.951,122.951,076.301,105.951,105.95-0.09%123
Nov 26, 20251,095.001,124.001,078.251,106.951,106.951.26%182
Nov 25, 20251,095.901,095.951,021.001,093.201,093.203.21%1,217
Nov 24, 20251,124.851,124.851,057.001,059.201,059.20-4.00%1,085
Nov 21, 20251,110.451,137.501,096.001,103.351,103.35-1.13%82
Nov 20, 20251,120.001,133.001,114.601,116.001,116.000.43%4,933
Nov 19, 20251,144.651,144.651,106.251,111.251,111.25-1.31%777
Nov 18, 20251,125.601,149.501,110.101,125.951,125.950.03%571
Nov 17, 20251,127.901,143.851,105.501,125.601,125.600.59%514
Nov 14, 20251,124.751,148.501,105.001,118.951,118.95-0.52%651
Nov 13, 20251,053.001,127.501,053.001,124.751,124.751.06%2,015
Nov 12, 20251,097.351,140.001,050.501,112.901,112.901.42%2,521
Nov 11, 20251,189.501,189.501,071.051,097.351,097.35-5.14%996
Nov 10, 20251,195.001,196.001,155.051,156.801,156.80-3.20%973
Nov 7, 20251,201.001,220.001,155.001,195.001,195.00-0.42%71
Nov 6, 20251,220.001,220.001,167.001,200.001,200.00-1.84%118
Nov 4, 20251,193.901,285.501,183.151,222.451,222.453.32%1,193
Nov 3, 20251,166.001,236.901,166.001,183.151,183.15-2.18%452
Oct 31, 20251,208.001,220.001,200.001,209.501,209.500.07%283
Oct 30, 20251,210.101,210.101,204.701,208.701,208.70-0.10%85
Oct 29, 20251,244.901,245.001,203.201,209.901,209.90-2.81%434
Oct 28, 20251,230.551,249.951,230.501,244.901,244.90-1.90%177
Oct 27, 20251,241.001,273.701,225.001,268.951,268.951.64%2,475
Oct 24, 20251,298.951,298.951,200.001,248.451,248.450.08%1,221
Oct 23, 20251,299.651,299.701,232.551,247.451,247.45-2.27%255
Oct 21, 20251,270.951,281.351,250.201,276.401,276.404.46%314
Oct 20, 20251,200.001,260.001,197.301,221.951,221.951.16%785
Oct 17, 20251,245.001,245.001,175.001,207.951,207.95-1.19%1,054
Oct 16, 20251,267.651,267.651,181.101,222.451,222.45-0.90%996
Oct 15, 20251,239.001,240.001,200.051,233.501,233.501.36%197
Oct 14, 20251,289.501,289.801,200.001,216.901,216.90-3.17%583