Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹10,850

(5.34%)

Jun 30, 2025|01:49:59 PM

Invest wise with Expert advice

From Date

30/05/2025

To Date

30/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Jun-2025	9,109	9,139.5	9,000.5	9,036.5	1,536	3,64,12,739.5	1,830
03-Jun-2025	9,127	9,130	8,900	8,950	2,031	4,79,70,676.5	2,566
04-Jun-2025	8,950	9,047	8,913.5	8,979.5	1,020	1,90,11,752.5	910
05-Jun-2025	9,022	9,066	8,902	8,942	1,114	2,09,67,198.5	1,300
06-Jun-2025	8,911.5	9,002.5	8,899.5	8,921.5	972	1,94,30,566.5	1,110
09-Jun-2025	8,979.5	9,056	8,930	8,960	1,013	2,07,37,102.5	1,274
10-Jun-2025	8,960	9,045	8,942.5	8,956	913	1,87,18,461	1,199
11-Jun-2025	9,014	9,030	8,949	8,958.5	893	2,16,95,122.5	1,277
12-Jun-2025	8,999	9,025	8,935.5	8,988	706	1,75,89,080	1,177
13-Jun-2025	8,856	9,117	8,856	8,988	1,147	2,75,45,873	1,130
16-Jun-2025	9,260	10,240	9,215	10,091.5	26,057	1,00,80,56,181.5	21,259
17-Jun-2025	10,091.5	10,585.5	10,029.5	10,423.5	7,942	32,15,31,152.5	5,759
18-Jun-2025	10,423.5	10,450	10,112	10,291	3,078	9,86,08,858.5	2,067
19-Jun-2025	10,190	10,499	10,030	10,140	3,313	10,24,78,782	2,279
20-Jun-2025	10,190.5	10,355	9,900	10,002.5	2,165	5,53,49,203.5	1,553
23-Jun-2025	9,829.5	10,155	9,829.5	10,081.5	1,942	4,82,96,949.5	1,529
24-Jun-2025	10,081.5	10,275	10,025	10,074.5	1,466	3,79,50,796	696
25-Jun-2025	10,098.5	10,206.5	10,027.5	10,078	1,034	2,80,28,770.5	1,096
26-Jun-2025	10,143.5	10,687	10,137	10,566	6,687	20,06,19,064	4,481
27-Jun-2025	10,566	10,725	10,250	10,300	1,860	4,42,83,958.5	1,726

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice