Bartronics India

Bartronics India Ltd Historical Data

NSEBSE

₹14.25

(1.28%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	15.93	16.43	15.85	16.23	1,417	27,79,420.67	99,194
13-May-2025	16.38	16.55	16.02	16.21	1,223	23,22,048.76	93,728
14-May-2025	16.48	17.55	16.22	17.25	3,054	62,62,821.51	1,97,077
15-May-2025	17.89	18.25	17.33	17.73	2,447	85,07,120.37	3,13,626
16-May-2025	18.25	18.25	16.63	17	4,745	5,69,46,065.16	29,63,825
19-May-2025	17.07	17.35	16.47	16.5	3,561	6,17,48,464.11	26,04,528
20-May-2025	16.5	16.8	15.85	16.04	2,451	81,93,974.55	3,31,131
21-May-2025	15.8	16.44	15.8	15.99	1,788	49,39,426.76	1,47,990
22-May-2025	15.77	16.35	15.77	15.97	2,421	46,23,240.21	1,64,506
23-May-2025	16	16.28	15.55	15.93	2,210	47,02,145.36	1,53,396
26-May-2025	16.07	16.3	15.84	15.96	1,286	34,48,132.97	1,25,963
27-May-2025	15.95	16.47	15.71	15.81	2,071	1,00,22,980.02	4,97,169
28-May-2025	15.73	15.9	15.1	15.31	3,411	88,22,347.18	3,72,828
29-May-2025	15.5	15.83	15.27	15.36	1,835	47,01,407.48	1,84,537
30-May-2025	15.46	15.61	14.83	14.96	2,032	67,75,942.13	3,34,227
02-Jun-2025	14.97	15.26	14.9	14.97	1,242	37,38,561.61	1,80,870
03-Jun-2025	15.07	15.24	14.79	14.92	2,130	45,57,663.59	1,79,501
04-Jun-2025	14.95	15.26	13.42	13.42	4,603	3,71,81,830.54	17,73,141
05-Jun-2025	13	14.48	12.62	13.76	7,449	2,21,72,480.6	7,30,741
06-Jun-2025	14.09	14.44	13.91	14.07	2,924	88,08,788.81	3,11,593
09-Jun-2025	14.3	14.74	14.11	14.25	2,161	61,73,296.91	2,65,744