Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹11,017

(-2.83%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	11,608	11,608	11,301	11,320	659	1,77,74,414	814
18-Jul-2025	11,301	11,393	11,124	11,227	760	1,79,76,045	677
21-Jul-2025	11,201	11,268	10,816	11,116	1,586	3,77,18,760	1,654
22-Jul-2025	11,189	11,499	11,002	11,079	2,602	6,90,00,344	1,975
23-Jul-2025	11,168	11,344	10,850	10,938	1,500	4,31,62,499	1,745
24-Jul-2025	11,009	11,218	10,800	10,842	1,598	3,53,88,859	1,259
25-Jul-2025	10,913	10,913	10,530	10,564	1,121	2,63,88,909	1,343
28-Jul-2025	10,589	11,050	10,552	10,879	2,466	6,15,63,848	1,832
29-Jul-2025	10,950	11,195	10,774	10,960	1,481	4,12,02,681	1,240
30-Jul-2025	10,940	11,275	10,900	11,163	1,467	4,03,95,297	1,685
31-Jul-2025	10,801	11,188	10,801	11,065	920	2,89,81,760	1,309
01-Aug-2025	11,117	11,169	10,620	10,682	1,175	3,13,50,315	1,245
04-Aug-2025	10,752	10,965	10,641	10,881	982	3,41,41,926	1,884
05-Aug-2025	10,900	10,978	10,653	10,752	1,033	2,86,96,225	1,019
06-Aug-2025	10,677	10,785	10,500	10,535	812	1,96,53,221	1,106
07-Aug-2025	10,605	10,850	10,423	10,555	2,299	5,39,76,568	1,824
08-Aug-2025	10,624	11,048	10,355	10,464	2,578	5,69,60,574	1,727
11-Aug-2025	10,532	11,599	10,531	11,442	5,855	20,25,04,240	5,746
12-Aug-2025	11,355	11,718	11,350	11,499	3,233	12,04,34,989	4,526
13-Aug-2025	12,000	12,000	11,170	11,338	6,633	23,49,79,496	6,304
14-Aug-2025	11,361	11,422	10,900	11,017	1,830	5,81,29,251	2,474

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice