Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹8,960

(0.43%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	9,300	9,600	9,075	9,512.5	1,281	3,65,76,112.5	2,073
13-May-2025	9,510	9,520	9,392.5	9,441	881	2,67,13,016	1,926
14-May-2025	9,544	9,544	9,430	9,509	616	1,34,64,717	802
15-May-2025	9,510	9,845	9,478	9,536.5	1,822	4,92,68,263	2,629
16-May-2025	9,500	9,649.5	9,490	9,535	948	2,65,44,351	1,354
19-May-2025	9,533	9,787	9,479.5	9,687.5	1,945	5,63,37,425.5	3,020
20-May-2025	9,687	9,859.5	9,637	9,676	1,213	2,93,09,078	1,428
21-May-2025	9,738.5	9,869.5	9,649	9,813	902	2,35,21,127	1,363
22-May-2025	9,863	9,992.5	9,750	9,911.5	1,804	3,19,68,680.5	1,405
23-May-2025	9,917	9,936	9,599.5	9,695.5	959	2,38,07,409.5	1,157
26-May-2025	9,758.5	9,800	9,649.5	9,698	756	2,43,18,329	1,257
27-May-2025	9,750	10,090.5	9,673.5	9,961.5	1,615	3,97,25,373	2,180
28-May-2025	9,972.5	10,051	9,713.5	9,748.5	1,067	2,72,00,574.5	1,347
29-May-2025	9,000.5	9,390	8,798.5	8,888	11,539	34,02,76,438.5	13,830
30-May-2025	8,946	9,159.5	8,910.5	9,051	3,047	8,91,30,819	5,082
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

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice