Skip to main content
Bharat Rasayan Limited (NSE:BHARATRAS)
India flag India · Delayed Price · Currency is INR
1,400.00
-0.70 (-0.05%)
Mar 6, 2026, 3:29 PM IST

Bharat Rasayan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,407.801,427.101,393.001,403.301,403.300.19%11,353
Mar 5, 20261,419.001,454.501,384.001,400.701,400.70-1.07%25,670
Mar 4, 20261,439.001,450.001,407.101,415.801,415.80-3.33%22,636
Mar 2, 20261,432.301,489.901,432.301,464.601,464.60-3.03%31,942
Feb 27, 20261,536.801,541.901,500.001,510.301,510.30-2.21%11,212
Feb 26, 20261,520.901,568.901,500.001,544.501,544.501.60%20,132
Feb 25, 20261,571.801,571.801,510.101,520.201,520.20-3.28%28,775
Feb 24, 20261,589.401,599.001,560.001,571.801,571.80-0.61%13,566
Feb 23, 20261,604.501,664.001,574.001,581.501,581.50-0.63%17,600
Feb 20, 20261,637.901,637.901,584.801,591.501,591.50-1.95%15,604
Feb 19, 20261,678.901,679.001,616.601,623.201,623.20-2.55%17,416
Feb 18, 20261,713.001,713.001,660.001,665.601,665.60-2.21%10,704
Feb 17, 20261,690.001,716.301,676.901,703.301,703.300.35%5,786
Feb 16, 20261,670.501,715.001,645.101,697.301,697.301.60%13,816
Feb 13, 20261,745.601,749.301,660.001,670.501,670.50-4.30%40,373
Feb 12, 20261,804.801,804.801,719.001,745.601,745.60-2.65%16,065
Feb 11, 20261,858.001,875.001,780.001,793.101,793.10-3.52%15,807
Feb 10, 20261,900.001,906.101,838.501,858.501,858.50-1.86%17,103
Feb 9, 20261,860.001,926.501,829.101,893.701,893.703.56%25,601
Feb 6, 20261,865.001,912.901,806.201,828.601,828.60-2.44%11,632
Feb 5, 20261,868.301,909.001,845.101,874.401,874.400.33%22,517
Feb 4, 20261,933.001,938.901,861.001,868.301,868.30-3.84%12,851
Feb 3, 20261,939.001,995.001,939.001,943.001,943.003.13%23,114
Feb 2, 20261,800.001,900.101,776.101,884.001,884.002.95%16,132
Feb 1, 20261,860.101,925.001,801.001,830.101,830.10-1.95%24,406
Jan 30, 20261,715.201,880.001,695.001,866.501,866.508.01%49,627
Jan 29, 20261,666.001,770.001,610.001,728.101,728.103.73%39,918
Jan 28, 20261,660.001,692.901,610.001,666.001,666.00-0.21%20,960
Jan 27, 20261,579.701,680.001,530.701,669.501,669.506.68%48,245
Jan 23, 20261,635.001,653.901,552.601,564.901,564.90-4.20%44,400
Jan 22, 20261,663.001,777.001,615.001,633.501,633.50-1.60%51,041
Jan 21, 20261,708.001,785.401,640.101,660.001,660.00-1.76%121,987
Jan 20, 20261,946.002,024.901,653.001,689.801,689.80-17.15%424,650
Jan 19, 20262,128.002,129.402,034.502,039.702,039.70-5.05%14,944
Jan 16, 20262,200.002,200.002,136.202,148.102,148.10-1.90%6,777
Jan 14, 20262,190.502,207.002,177.002,189.802,189.80-0.03%9,019
Jan 13, 20262,190.302,219.702,177.802,190.502,190.500.66%7,954
Jan 12, 20262,106.702,178.002,058.102,176.102,176.103.29%16,543
Jan 9, 20262,100.002,147.902,069.202,106.702,106.70-0.51%15,105
Jan 8, 20262,180.502,180.502,108.002,117.602,117.60-2.88%18,547
Jan 7, 20262,141.002,198.002,118.002,180.502,180.501.78%13,683
Jan 6, 20262,172.402,184.902,133.102,142.402,142.40-1.38%9,050
Jan 5, 20262,190.002,208.802,162.002,172.402,172.40-1.34%15,355
Jan 2, 20262,217.002,253.602,190.002,202.002,202.00-0.63%17,822
Jan 1, 20262,232.002,239.802,210.002,215.902,215.90-0.68%5,168
Dec 31, 20252,227.002,251.002,202.002,231.002,231.000.31%11,020
Dec 30, 20252,261.002,310.002,213.002,224.002,224.00-0.98%10,533
Dec 29, 20252,304.002,304.002,226.002,246.002,246.00-2.35%16,191
Dec 26, 20252,330.002,424.002,280.002,300.002,300.00-1.08%18,150
Dec 24, 20252,384.002,384.002,305.002,325.002,325.00-1.90%16,012
Dec 23, 20252,302.002,379.002,298.002,370.002,370.003.04%17,902
Dec 22, 20252,301.002,326.002,290.002,300.002,300.000.09%9,015
Dec 19, 20252,301.002,325.002,282.002,298.002,298.000.61%13,583
Dec 18, 20252,330.002,347.002,265.002,284.002,284.00-1.30%24,827
Dec 17, 20252,405.002,413.002,301.002,314.002,314.00-3.78%32,904
Dec 16, 20252,493.002,498.002,398.002,405.002,405.00-4.34%36,522
Dec 15, 20252,561.002,585.002,500.002,514.002,514.00-5.38%42,640
Dec 12, 20252,549.002,853.002,500.002,657.002,657.007.35%155,967
Dec 11, 20252,512.502,512.502,462.502,475.002,475.00-0.02%44,740
Dec 10, 20252,511.752,519.752,462.502,475.502,475.50-0.66%40,256
Dec 9, 20252,491.502,504.252,437.752,492.002,492.000.66%28,120
Dec 8, 20252,542.252,581.752,470.002,475.752,475.75-1.78%41,928
Dec 5, 20252,602.502,616.252,501.252,520.502,520.50-2.70%30,072
Dec 4, 20252,617.252,618.502,577.752,590.502,590.50-0.50%15,660
Dec 3, 20252,615.002,619.502,582.252,603.502,603.50-0.12%12,732
Dec 2, 20252,616.252,622.252,593.752,606.502,606.50-0.11%10,844
Dec 1, 20252,622.252,649.752,600.252,609.252,609.250.34%16,860
Nov 28, 20252,605.002,623.252,587.502,600.502,600.500.42%12,892
Nov 27, 20252,606.002,614.502,575.002,589.752,589.75-0.50%11,844
Nov 26, 20252,567.752,615.002,562.252,602.752,602.751.42%12,388
Nov 25, 20252,623.002,623.002,550.002,566.252,566.25-1.53%12,556
Nov 24, 20252,637.502,644.752,590.252,606.002,606.00-0.53%11,548
Nov 21, 20252,601.002,625.002,551.252,620.002,620.001.57%22,964
Nov 20, 20252,625.002,625.002,569.002,579.502,579.50-1.38%10,352
Nov 19, 20252,558.752,637.252,537.502,615.502,615.502.91%26,788
Nov 18, 20252,573.502,573.502,535.002,541.502,541.50-0.76%10,776
Nov 17, 20252,540.002,594.752,528.252,561.002,561.001.40%24,460
Nov 14, 20252,540.002,540.002,510.002,525.752,525.75-0.20%13,116
Nov 13, 20252,512.502,548.752,510.752,530.752,530.750.80%18,128
Nov 12, 20252,509.002,572.752,495.002,510.752,510.75-5.81%74,056
Nov 11, 20252,650.502,684.502,625.002,665.502,665.500.23%18,768
Nov 10, 20252,745.002,760.002,644.252,659.502,659.50-3.09%25,760
Nov 7, 20252,738.752,759.502,707.252,744.252,744.251.00%15,788
Nov 6, 20252,839.752,839.752,709.252,717.002,717.00-2.24%26,388
Nov 4, 20252,662.502,803.252,662.502,779.252,779.253.69%58,136
Nov 3, 20252,712.502,712.502,655.002,680.252,680.25-1.20%21,304
Oct 31, 20252,725.002,725.002,681.882,712.752,712.750.22%20,328
Oct 30, 20252,724.882,743.502,700.752,706.882,706.88-0.70%20,504
Oct 29, 20252,772.502,803.382,711.752,725.882,725.88-1.49%30,652
Oct 28, 20252,735.002,796.252,735.002,767.002,767.001.47%86,664
Oct 27, 20252,724.882,822.002,680.502,727.002,727.00-7.31%234,440
Oct 24, 20252,938.002,987.502,882.502,942.002,942.001.22%220,860
Oct 23, 20252,727.632,944.502,724.882,906.502,906.508.49%269,172
Oct 21, 20252,625.002,700.002,612.502,679.002,679.005.84%85,732
Oct 20, 20252,656.252,749.752,477.882,531.132,531.133.10%350,388
Oct 17, 20252,371.382,525.002,371.382,455.132,455.133.53%40,140
Oct 16, 20252,379.252,398.252,345.252,371.382,371.38-0.08%5,208
Oct 15, 20252,363.752,410.382,363.752,373.252,373.250.91%9,148
Oct 14, 20252,423.502,423.502,327.502,351.752,351.75-2.39%13,044
Oct 13, 20252,452.002,452.002,400.252,409.382,409.38-1.10%5,076