Bartronics India

Bartronics India Ltd Historical Data

NSEBSE

₹10.23

(-2.01%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	12.1	12.37	10.96	11.24	4,041	1,59,35,225.81	7,91,799
29-Jan-2026	11.01	11.23	10.71	11.02	1,557	87,70,765.65	4,76,373
30-Jan-2026	11	11.24	10.25	10.69	2,581	1,07,49,691.6	6,52,375
01-Feb-2026	10.78	11.75	10.56	10.75	2,959	96,69,146.66	2,81,896
02-Feb-2026	10.51	11.6	10.42	10.61	3,332	1,95,16,471	7,66,045
03-Feb-2026	11.57	11.57	10.1	10.88	2,320	1,53,47,860.81	9,72,759
04-Feb-2026	10.81	11.96	10.81	11.95	8,031	9,15,44,462.26	40,56,749
05-Feb-2026	12.12	14.34	12	14.33	17,154	17,35,25,832.67	57,27,890
06-Feb-2026	15.76	16.7	13.81	14.71	41,436	39,76,46,182.68	57,21,399
09-Feb-2026	14.94	15.37	12.59	13.05	18,797	13,32,98,022.9	44,53,591
10-Feb-2026	12.97	13.08	11.75	12.05	9,235	6,99,62,576.74	30,66,921
11-Feb-2026	12.33	12.4	10.91	11.05	10,527	7,08,72,092.59	28,16,782
12-Feb-2026	11.2	12.27	10.78	12.16	12,086	7,34,45,792	21,49,941
13-Feb-2026	11.79	12.18	11.1	11.3	7,330	4,74,64,710.3	18,03,798
16-Feb-2026	11.3	12.32	11.02	11.16	7,742	5,33,05,549.33	17,22,265
17-Feb-2026	11.15	12.08	10.74	11.04	12,790	8,58,60,923.75	33,32,229
18-Feb-2026	11.26	11.49	11.1	11.25	5,320	3,23,71,764.57	8,11,137
19-Feb-2026	11.45	11.5	10.81	11.16	4,780	3,05,43,843.61	9,03,118
20-Feb-2026	11.09	11.19	10.85	10.97	3,033	1,17,44,394.91	4,97,335
23-Feb-2026	11.35	11.35	10.8	10.94	2,472	1,22,84,598.44	4,47,661
24-Feb-2026	10.8	10.9	10.7	10.79	2,264	92,94,019.26	4,45,417
25-Feb-2026	10.99	10.99	10.51	10.69	1,616	68,10,514.6	3,13,098
26-Feb-2026	10.7	10.84	10.34	10.44	1,967	83,72,133.31	5,06,540