Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹9,676

(-0.12%)

May 20, 2025|03:40:05 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	10,040	10,127	9,943	9,968	835	2,56,45,317	1,128
22-Apr-2025	9,969	10,132	9,790	10,020	2,132	6,37,14,074	2,619
23-Apr-2025	10,072	10,185	9,885	9,991	938	4,23,49,005	2,528
24-Apr-2025	9,955	10,021	9,771	9,810	1,186	3,04,77,857	1,960
25-Apr-2025	9,850	9,979	9,646	9,876	1,563	3,95,08,242	1,761
28-Apr-2025	9,876	9,910	9,520	9,556	1,828	5,10,95,244	2,969
29-Apr-2025	9,556	9,682	9,556	9,601	851	2,03,28,993	1,368
30-Apr-2025	9,663	9,663	9,437	9,486	777	1,53,99,029	1,023
02-May-2025	9,486	9,577	9,350.5	9,402	1,299	2,63,31,653	1,117
05-May-2025	9,402	9,534	9,372	9,386.5	1,294	3,26,91,916	2,215
06-May-2025	9,400	9,448	9,261	9,275	659	1,40,81,122	794
07-May-2025	9,270.5	9,495	9,210.5	9,459.5	1,793	4,73,89,690	2,809
08-May-2025	9,470	9,500	9,150	9,185	843	2,22,71,853.5	1,510
09-May-2025	9,008	9,180	8,915	9,007.5	2,274	3,43,12,448.5	1,917
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

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice