Skip to main content
Bharat Rasayan Limited (NSE:BHARATRAS)
India flag India · Delayed Price · Currency is INR
1,381.00
-7.40 (-0.53%)
Apr 29, 2026, 3:30 PM IST

Bharat Rasayan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,398.501,410.801,371.101,381.001,381.00-0.53%6,957
Apr 28, 20261,401.001,420.001,380.001,388.401,388.40-0.43%10,094
Apr 27, 20261,400.001,416.001,390.001,394.401,394.400.06%14,254
Apr 24, 20261,441.201,454.101,371.201,393.601,393.60-3.30%23,469
Apr 23, 20261,461.901,482.901,431.001,441.201,441.20-1.48%12,316
Apr 22, 20261,524.501,524.501,451.001,462.801,462.80-2.82%31,047
Apr 21, 20261,545.201,562.901,500.001,505.201,505.20-2.39%17,084
Apr 20, 20261,564.301,577.501,511.801,542.101,542.10-0.93%11,500
Apr 17, 20261,564.001,586.901,550.001,556.601,556.60-0.41%13,100
Apr 16, 20261,595.101,600.001,554.101,563.001,563.00-0.45%24,674
Apr 15, 20261,590.001,618.701,561.101,570.001,570.00-1.06%19,122
Apr 13, 20261,549.001,597.001,500.001,586.801,586.801.07%20,510
Apr 10, 20261,493.901,608.001,489.901,570.001,570.006.94%32,557
Apr 9, 20261,448.901,495.001,439.301,468.101,468.102.29%18,350
Apr 8, 20261,440.001,451.001,399.901,435.201,435.203.30%24,217
Apr 7, 20261,334.101,419.001,334.101,389.401,389.404.15%22,910
Apr 6, 20261,410.001,410.001,318.101,334.101,334.10-5.40%71,981
Apr 2, 20261,279.001,448.001,256.201,410.201,410.207.99%44,778
Apr 1, 20261,235.001,325.001,235.001,305.901,305.907.92%18,641
Mar 30, 20261,231.501,249.501,203.001,210.101,210.10-3.87%40,297
Mar 27, 20261,331.601,338.301,229.001,258.801,258.80-5.47%45,040
Mar 25, 20261,305.001,343.801,305.001,331.601,331.602.30%26,396
Mar 24, 20261,245.001,309.901,243.601,301.701,301.705.30%27,462
Mar 23, 20261,262.001,269.901,229.101,236.201,236.20-3.10%14,309
Mar 20, 20261,288.901,334.001,266.001,275.801,275.800.16%28,326
Mar 19, 20261,340.001,340.001,270.701,273.801,273.80-4.81%17,562
Mar 18, 20261,309.901,346.601,294.101,338.101,338.102.79%13,275
Mar 17, 20261,287.501,347.001,269.001,301.801,301.801.76%17,479
Mar 16, 20261,295.001,296.901,240.001,279.301,279.30-0.16%20,354
Mar 13, 20261,335.001,341.901,276.001,281.401,281.40-4.36%22,665
Mar 12, 20261,352.001,375.901,320.201,339.801,339.80-1.57%13,675
Mar 11, 20261,364.001,412.001,353.001,361.201,361.20-0.21%21,123
Mar 10, 20261,350.001,378.901,331.001,364.001,364.001.56%30,520
Mar 9, 20261,384.001,388.001,330.001,343.001,343.00-4.30%19,302
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