Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹9,948

(-1.21%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/08/2025

To Date

28/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	10,339	10,339	10,101	10,160	929	1,93,66,496	916
29-Aug-2025	10,161	10,236	10,000	10,060	773	1,80,95,288	736
01-Sep-2025	10,125	10,220	10,060	10,150	413	70,34,315	291
02-Sep-2025	10,150	10,246	10,125	10,178	604	1,42,08,191	547
03-Sep-2025	10,180	10,248	9,750	10,154	1,044	2,98,64,868	1,862
04-Sep-2025	10,200	10,289	10,129	10,164	524	1,46,86,590	820
05-Sep-2025	10,194	10,194	10,000	10,028	446	89,64,536	467
08-Sep-2025	10,076	10,130	9,911	9,952	562	1,66,40,628	887
09-Sep-2025	10,000	10,149	9,980	10,065	468	1,33,04,427	841
10-Sep-2025	10,067	10,343	10,067	10,215	644	1,50,93,992	758
11-Sep-2025	10,235	10,240	10,002	10,035	769	1,75,85,263	764
12-Sep-2025	10,100	10,250	9,911	10,053	1,077	2,60,67,579	1,350
15-Sep-2025	10,118	10,234	10,056	10,115	461	1,07,48,654	508
16-Sep-2025	10,198	10,210	9,980	10,135	976	2,54,18,119	1,397
17-Sep-2025	10,196	10,196	10,062	10,110	791	1,64,82,211	803
18-Sep-2025	10,111	10,148	10,013	10,037	881	2,18,93,765	1,483
19-Sep-2025	10,037	10,230	9,921	9,940	1,216	3,26,88,068	1,541
22-Sep-2025	9,940	10,029	9,744	10,006	812	2,37,37,460	1,491
23-Sep-2025	9,986	10,200	9,902	10,042	1,141	2,88,04,996	1,778
24-Sep-2025	10,010	10,154	10,010	10,063	1,065	2,36,89,475	1,178
25-Sep-2025	10,128	10,155	10,000	10,070	1,485	3,13,72,225	1,940

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice