Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹10,028

(-1.34%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	11,022	11,270	10,850	10,905	1,694	4,37,00,310	1,669
19-Aug-2025	10,976	11,126	10,818	10,864	967	2,43,80,214	933
20-Aug-2025	10,935	11,049	10,810	10,875	851	2,42,60,157	1,153
21-Aug-2025	10,875	11,075	10,600	10,677	1,297	3,91,13,882	1,364
22-Aug-2025	10,750	10,757	10,402	10,437	1,325	4,86,19,991	2,306
25-Aug-2025	10,536	10,555	10,053	10,221	1,158	3,51,46,415	1,683
26-Aug-2025	10,338	10,479	10,020	10,339	2,023	5,55,20,281	2,612
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

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice