Bartronics India

Bartronics India Ltd Historical Data

NSEBSE

₹12.34

(-0.16%)

Aug 7, 2025|10:44:17 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Jul-2025	14.2	14.2	13.8	13.92	813	22,03,028.91	1,04,734
17-Jul-2025	14	14.1	13.81	13.84	970	32,22,748.01	1,25,951
18-Jul-2025	13.85	14.17	13.53	13.63	971	31,96,766.38	1,33,015
21-Jul-2025	13.49	13.8	13.39	13.5	1,335	34,30,110.07	1,26,072
22-Jul-2025	13.69	13.69	13.35	13.37	795	18,85,199.59	87,080
23-Jul-2025	13.54	14.14	13.2	13.86	1,311	37,16,528.12	1,85,129
24-Jul-2025	14.13	14.13	13.6	13.67	1,169	32,46,218.35	1,20,373
25-Jul-2025	13.89	13.89	13.25	13.31	1,024	26,24,945.23	1,16,808
28-Jul-2025	13.31	13.6	13.1	13.51	1,052	44,46,941.68	2,42,536
29-Jul-2025	13.65	13.65	13.47	13.53	576	20,47,070.69	1,05,054
30-Jul-2025	13.53	13.65	13.42	13.5	553	19,71,454.48	1,18,770
31-Jul-2025	13.3	13.68	13.1	13.33	724	22,94,887.97	1,05,262
01-Aug-2025	13.11	13.48	13.04	13.08	994	28,73,689.24	80,069
04-Aug-2025	13.41	13.41	12.92	12.98	615	16,87,438.1	98,898
05-Aug-2025	13.15	13.15	12.61	12.68	1,121	25,00,087.14	1,31,384
06-Aug-2025	12.64	13.15	12.01	12.36	857	21,67,560.43	1,32,711