Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹1,301.7

(5.30%)

Mar 24, 2026|09:29:26 PM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	1,604.5	1,664	1,574	1,581.5	2,474	2,82,79,608.6	5,834
24-Feb-2026	1,589.4	1,599	1,560	1,571.8	1,771	2,13,65,325.7	5,272
25-Feb-2026	1,571.8	1,571.8	1,510.1	1,520.2	5,033	4,39,93,867.1	14,780
26-Feb-2026	1,520.9	1,568.9	1,500	1,544.5	2,886	3,08,10,228	8,475
27-Feb-2026	1,536.8	1,541.9	1,500	1,510.3	1,637	1,70,39,711.1	5,169
02-Mar-2026	1,432.3	1,489.9	1,432.3	1,464.6	3,781	4,65,89,275.3	15,502
04-Mar-2026	1,439	1,450	1,407.1	1,415.8	2,613	3,22,03,374.6	13,636
05-Mar-2026	1,419	1,454.5	1,384	1,400.7	2,460	3,59,12,059.9	13,673
06-Mar-2026	1,407.8	1,427.1	1,393	1,403.3	2,003	1,59,61,250.7	5,590
09-Mar-2026	1,384	1,388	1,330	1,343	2,390	2,59,86,936.1	10,788
10-Mar-2026	1,350	1,378.9	1,331	1,364	2,605	4,13,62,285.7	19,907
11-Mar-2026	1,364	1,412	1,353	1,361.2	2,827	2,92,26,015.8	11,992
12-Mar-2026	1,352	1,375.9	1,320.2	1,339.8	2,447	1,84,74,578.2	6,165
13-Mar-2026	1,335	1,341.9	1,276	1,281.4	3,493	2,94,21,636.1	13,239
16-Mar-2026	1,295	1,296.9	1,240	1,279.3	2,656	2,57,66,747.4	9,929
17-Mar-2026	1,287.5	1,347	1,269	1,301.8	2,202	2,27,60,695	9,676
18-Mar-2026	1,309.9	1,346.6	1,294.1	1,338.1	1,738	1,76,07,999.1	6,968
19-Mar-2026	1,340	1,340	1,270.7	1,273.8	2,325	2,26,35,318.7	10,434
20-Mar-2026	1,288.9	1,334	1,266	1,275.8	2,732	3,65,34,904.3	12,160
23-Mar-2026	1,262	1,269.9	1,229.1	1,236.2	2,039	1,78,11,645.8	8,082

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice