Canada markets closed

Bharat Rasayan Limited (BHARATRAS.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
11,967.10-385.75 (-3.12%)
At close: 03:29PM IST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202412,352.8512,649.3011,811.5511,967.1011,967.1015,268
Jun 20, 202411,635.0512,887.3511,635.0012,352.8512,352.8557,955
Jun 19, 202411,951.2512,129.9011,550.0511,662.3511,662.357,015
Jun 18, 202412,070.0012,499.0011,750.0511,903.3511,903.3517,652
Jun 14, 202412,900.0013,276.9011,805.0011,950.5011,950.5063,335
Jun 13, 202410,427.9012,500.9010,427.9012,500.9012,500.9062,080
Jun 12, 202410,575.6010,575.6010,366.7510,417.4510,417.453,801
Jun 11, 202410,639.9510,639.9510,400.0010,419.3010,419.305,095
Jun 10, 202410,585.0010,880.0010,328.0010,415.2010,415.204,981
Jun 07, 202410,546.1010,546.1010,301.0510,428.5510,428.556,843
Jun 06, 202410,497.5010,900.0010,300.0510,391.5010,391.508,716
Jun 05, 20249,725.0010,747.809,725.0010,254.5510,254.5517,382
Jun 04, 202410,403.9510,450.009,300.059,633.759,633.7511,829
Jun 03, 202410,800.0011,349.9510,141.5510,250.2010,250.2019,124
May 31, 202410,400.0010,847.959,832.3510,703.7010,703.7099,920
May 30, 20249,406.959,406.959,181.009,204.909,204.90403
May 29, 20249,394.159,416.159,283.009,336.909,336.90324
May 28, 20249,398.009,435.009,292.159,407.059,407.05286
May 27, 20249,273.159,493.059,273.159,444.659,444.65935
May 24, 20249,552.009,552.009,208.609,273.159,273.151,176
May 23, 20249,660.009,667.359,253.759,410.909,410.902,802
May 22, 20249,593.559,749.059,500.009,595.409,595.40932
May 21, 20249,794.009,794.009,538.059,587.659,587.651,384
May 17, 20249,594.709,824.859,576.109,752.209,752.202,044
May 16, 20249,746.859,746.859,550.009,594.759,594.75798
May 15, 20249,530.009,960.809,430.009,633.659,633.653,470
May 14, 20249,431.409,949.909,181.959,579.559,579.552,743
May 13, 20249,065.009,440.009,065.009,342.359,342.351,472
May 10, 20249,310.759,390.009,015.559,183.659,183.651,309
May 09, 20249,548.009,548.009,310.009,332.609,332.60340
May 08, 20249,316.509,575.959,288.359,408.959,408.951,288
May 07, 20249,499.009,499.009,151.009,311.409,311.401,526
May 06, 20249,366.059,594.809,366.059,411.459,411.45645
May 03, 20249,465.009,798.009,366.309,446.909,446.901,940
May 02, 20249,778.009,799.959,500.009,543.059,543.051,981
Apr 30, 20249,800.0010,126.259,550.009,641.459,641.455,009
Apr 29, 20249,592.309,862.359,520.009,775.359,775.351,632
Apr 26, 20249,614.309,667.959,520.009,583.109,583.10436
Apr 25, 20249,820.009,820.009,600.009,612.259,612.25895
Apr 24, 20249,650.009,899.959,511.559,759.859,759.853,117
Apr 23, 20249,600.259,750.009,542.009,581.959,581.951,698
Apr 22, 20249,597.059,663.859,442.559,600.259,600.251,293
Apr 19, 20249,539.009,585.609,378.059,525.609,525.602,188
Apr 18, 20249,367.609,700.109,310.009,502.259,502.252,967
Apr 16, 20249,195.009,346.009,159.309,297.859,297.852,424
Apr 15, 20249,090.259,360.009,090.259,145.259,145.25737
Apr 12, 20249,400.009,690.009,300.009,325.059,325.053,015
Apr 10, 20248,787.059,526.708,757.059,420.659,420.657,004
Apr 09, 20248,824.058,898.758,747.008,766.208,766.20531
Apr 08, 20249,008.959,009.008,809.008,823.308,823.30369
Apr 05, 20248,793.409,005.458,793.408,949.058,949.051,364
Apr 04, 20248,821.508,864.808,664.058,841.308,841.30745
Apr 03, 20248,666.808,789.958,632.558,755.858,755.85979
Apr 02, 20248,561.708,788.858,511.008,691.608,691.60792
Apr 01, 20248,580.358,634.458,511.308,618.258,618.25507
Mar 28, 20248,461.008,537.058,461.008,480.358,480.351,548
Mar 27, 20248,500.008,631.458,500.008,527.158,527.152,000
Mar 26, 20248,711.108,783.458,550.008,569.158,569.151,608
Mar 22, 20248,817.458,834.358,710.008,747.858,747.85851
Mar 21, 20248,823.408,870.008,745.008,796.008,796.00462
Mar 20, 20248,880.008,890.508,773.008,843.758,843.751,320
Mar 19, 20248,827.158,848.008,718.908,815.308,815.30740
Mar 18, 20248,629.058,848.908,520.008,802.708,802.70722
Mar 15, 2024------
Mar 14, 20248,400.008,693.308,375.008,440.708,440.701,563
Mar 13, 20248,826.808,826.808,332.758,472.958,472.951,750
Mar 12, 20248,942.508,986.958,775.008,807.408,807.40693
Mar 11, 20249,085.009,111.058,879.908,925.808,925.801,310
Mar 07, 20249,095.459,100.008,738.059,082.259,082.251,095
Mar 06, 20249,186.959,200.009,000.009,043.759,043.75957
Mar 05, 20249,134.809,244.009,061.209,162.859,162.85761
Mar 04, 20249,280.009,330.009,101.059,126.909,126.90733
Mar 01, 20249,000.009,380.008,998.259,327.059,327.052,667
Feb 29, 20249,125.009,125.008,901.358,972.808,972.8016,873
Feb 28, 20249,080.009,143.809,012.709,085.259,085.251,881
Feb 27, 20248,920.059,126.658,920.009,045.409,045.401,323
Feb 26, 20248,920.758,963.958,840.108,929.008,929.001,357
Feb 23, 20248,874.158,898.008,824.058,883.058,883.05639
Feb 22, 20248,839.808,850.008,765.008,808.108,808.10802
Feb 21, 20248,955.008,955.008,826.158,839.808,839.80556
Feb 20, 20248,898.558,930.008,840.108,850.908,850.90510
Feb 19, 20248,852.008,951.958,852.008,866.158,866.15661
Feb 16, 20248,967.558,967.558,850.008,878.558,878.55645
Feb 15, 20248,890.008,970.008,848.058,911.658,911.65495
Feb 14, 20248,898.009,011.008,751.008,826.608,826.60842
Feb 13, 20248,832.258,895.008,775.008,850.758,850.75271
Feb 12, 20249,019.809,073.858,800.008,832.258,832.25773
Feb 09, 20249,050.809,050.808,911.158,952.658,952.65531
Feb 08, 20249,035.909,064.108,950.008,983.458,983.45570
Feb 07, 20248,915.009,119.008,900.109,037.859,037.851,080
Feb 06, 20249,029.859,029.858,857.058,915.008,915.001,328
Feb 05, 20249,075.959,115.858,950.058,962.608,962.601,604
Feb 02, 20249,102.559,102.559,010.109,021.259,021.25637
Feb 01, 20249,098.409,188.959,011.009,038.659,038.65598
Jan 31, 20249,030.009,125.008,998.059,015.909,015.90762
Jan 30, 20249,225.009,225.009,001.009,033.709,033.70861
Jan 29, 20249,105.009,269.909,028.009,090.709,090.701,187
Jan 25, 20249,216.059,216.059,102.059,134.109,134.10314
Jan 24, 20249,188.909,263.359,050.009,149.359,149.35949
Jan 23, 20249,614.209,614.209,111.109,142.709,142.701,445
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...