Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹2,310

(1.14%)

Dec 19, 2025|01:54:43 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	2,558.75	2,637.25	2,537.5	2,615.5	2,325	6,97,58,407	2,967
20-Nov-2025	2,625	2,625	2,569	2,579.5	968	2,67,16,847	1,236
21-Nov-2025	2,601	2,625	2,551.25	2,620	1,798	5,97,80,892	2,553
24-Nov-2025	2,637.5	2,644.75	2,590.25	2,606	1,213	3,01,84,221	1,253
25-Nov-2025	2,623	2,623	2,550	2,566.25	911	3,24,05,389	1,597
26-Nov-2025	2,567.75	2,615	2,562.25	2,602.75	1,157	3,21,30,851	1,458
27-Nov-2025	2,606	2,614.5	2,575	2,589.75	921	3,07,43,655	1,582
28-Nov-2025	2,605	2,623.25	2,587.5	2,600.5	1,159	3,35,40,642	1,587
01-Dec-2025	2,622.25	2,649.75	2,600.25	2,609.25	1,530	4,41,54,067	1,560
02-Dec-2025	2,616.25	2,622.25	2,593.75	2,606.5	756	2,82,38,150	1,318
03-Dec-2025	2,615	2,619.5	2,582.25	2,603.5	950	3,30,90,835	1,641
04-Dec-2025	2,617.25	2,618.5	2,577.75	2,590.5	1,621	4,06,28,767	1,822
05-Dec-2025	2,602.5	2,616.25	2,501.25	2,520.5	2,165	7,71,89,533	4,346
08-Dec-2025	2,542.25	2,581.75	2,470	2,475.75	3,053	10,54,45,583	5,624
09-Dec-2025	2,491.5	2,504.25	2,437.75	2,492	2,643	6,97,56,008	3,687
10-Dec-2025	2,511.75	2,519.75	2,462.5	2,475.5	3,049	10,01,32,218	6,110
11-Dec-2025	2,512.5	2,512.5	2,462.5	2,475	3,046	11,09,17,470	8,102
12-Dec-2025	2,549	2,853	2,500	2,657	31,134	42,27,66,132	15,148
15-Dec-2025	2,561	2,585	2,500	2,514	5,846	10,73,95,270	9,660
16-Dec-2025	2,493	2,498	2,398	2,405	4,789	8,83,88,926	11,404
17-Dec-2025	2,405	2,413	2,301	2,314	4,180	7,67,79,963	17,434
18-Dec-2025	2,330	2,347	2,265	2,284	3,940	5,72,56,608	8,216

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice