Skip to main content
Bharat Parenterals Limited (BOM:541096)
India flag India · Delayed Price · Currency is INR
1,205.50
-21.80 (-1.78%)
At close: Apr 28, 2026

Bharat Parenterals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,170.251,239.001,170.251,205.501,205.50-1.78%214
Apr 27, 20261,248.951,275.001,225.051,227.301,227.301.60%258
Apr 24, 20261,234.351,234.351,207.001,208.001,208.00-1.64%40
Apr 23, 20261,258.951,265.001,200.101,228.201,228.20-2.62%2,201
Apr 22, 20261,213.001,264.701,201.501,261.201,261.203.97%1,460
Apr 21, 20261,185.301,248.001,185.301,213.001,213.002.30%2,520
Apr 20, 20261,188.001,200.001,151.001,185.701,185.70-2.26%202
Apr 17, 20261,193.051,260.001,125.001,213.101,213.102.74%1,620
Apr 16, 20261,200.251,270.001,131.151,180.801,180.80-3.24%5,606
Apr 15, 20261,234.751,278.001,163.001,220.401,220.40-1.16%2,972
Apr 13, 20261,165.951,250.001,159.951,234.701,234.700.28%1,426
Apr 10, 20261,218.951,250.001,160.851,231.251,231.253.38%889
Apr 9, 20261,200.001,200.001,149.951,190.951,190.951.28%1,488
Apr 8, 20261,101.001,199.901,101.001,175.951,175.956.97%810
Apr 7, 20261,086.001,120.001,052.051,099.351,099.353.98%1,761
Apr 6, 20261,047.001,070.001,036.001,057.301,057.300.98%334
Apr 2, 20261,065.901,087.95966.801,047.001,047.000.19%204
Apr 1, 2026901.501,079.85901.501,045.001,045.0016.08%1,271
Mar 30, 2026880.251,127.00880.25900.25900.25-4.21%5,919
Mar 27, 20261,000.001,051.95915.15939.85939.85-5.25%3,533
Mar 25, 2026995.001,050.00980.55991.90991.90-0.04%3,329
Mar 24, 20261,065.001,065.00992.00992.30992.302.49%2,040
Mar 23, 2026972.301,016.90942.80968.20968.20-3.92%2,811
Mar 20, 20261,025.051,025.051,004.151,007.751,007.750.44%16,869
Mar 19, 20261,013.001,040.001,000.051,003.351,003.35-0.76%19,070
Mar 18, 20261,010.001,024.50969.201,011.001,011.00-0.15%2,271
Mar 17, 20261,004.951,044.00989.501,012.551,012.55-0.19%1,142
Mar 16, 20261,085.001,085.00973.001,014.451,014.45-6.72%758
Mar 13, 20261,089.901,089.901,087.551,087.551,087.55-0.50%5
Mar 12, 20261,109.951,109.951,082.051,093.051,093.05-1.99%14
Mar 11, 20261,073.901,129.501,073.901,115.201,115.207.32%220
Mar 10, 20261,050.501,087.801,031.001,039.151,039.15-1.77%1,066
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