Bartronics India

Bartronics India Ltd Historical Data

NSEBSE

₹13.94

(0.14%)

Jul 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	14.33	14.44	14	14.09	1,270	30,30,433.13	1,37,238
17-Jun-2025	14.09	14.38	14	14.03	1,217	25,03,106.29	92,619
18-Jun-2025	14.04	14.48	14.04	14.15	1,028	67,04,393.24	3,72,214
19-Jun-2025	14.15	14.47	13.82	13.95	1,364	33,13,029.19	1,44,375
20-Jun-2025	14.39	14.39	13.68	13.87	1,133	31,03,706.7	1,30,740
23-Jun-2025	13.79	14.98	13.64	13.88	2,942	1,23,53,227.55	3,77,624
24-Jun-2025	14.32	14.48	13.9	13.96	1,630	52,00,422.77	2,10,096
25-Jun-2025	14.34	14.34	13.9	13.98	957	50,72,140.79	2,58,766
26-Jun-2025	14.32	14.32	13.4	13.63	3,776	85,54,079.9	4,83,143
27-Jun-2025	13.64	14.05	13.25	13.38	3,297	96,88,115.25	4,11,705
30-Jun-2025	13.6	13.89	13.39	13.48	1,342	45,67,379.44	2,13,572
01-Jul-2025	13.84	13.88	13.42	13.48	1,285	39,42,561.43	1,82,149
02-Jul-2025	13.48	13.85	13.38	13.41	782	23,09,017.29	1,14,231
03-Jul-2025	13.4	13.67	13.22	13.36	1,246	29,28,511.66	1,45,203
04-Jul-2025	13.39	13.72	13.2	13.48	948	30,05,352.8	1,33,332
07-Jul-2025	13.47	13.78	13.25	13.28	1,633	92,72,288.26	3,49,171
08-Jul-2025	13.46	13.46	13.06	13.14	1,246	33,89,228.19	1,51,223
09-Jul-2025	13.18	13.37	13	13.04	1,019	28,75,772.58	1,45,884
10-Jul-2025	13.05	13.92	13.05	13.42	2,420	1,40,54,889.53	6,96,825
11-Jul-2025	13.59	14.2	13.44	13.82	2,151	72,73,392.03	2,36,081
14-Jul-2025	13.9	14.19	13.64	13.92	2,062	71,93,629.13	2,63,659
15-Jul-2025	14.1	14.76	13.89	13.94	3,562	1,55,30,402.01	5,32,872