Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹9,902

(-0.66%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	10,980	11,040	10,577	10,638	2,536	6,94,71,670	2,974
11-Nov-2025	10,602	10,738	10,500	10,662	1,927	4,97,25,316	1,711
12-Nov-2025	10,036	10,291	9,980	10,043	5,595	18,63,71,784	8,658
13-Nov-2025	10,050	10,195	10,043	10,123	1,610	4,58,88,044	1,804
14-Nov-2025	10,160	10,160	10,040	10,103	1,066	3,30,79,006	1,775
17-Nov-2025	10,160	10,379	10,113	10,244	2,030	6,27,60,149	2,685
18-Nov-2025	10,294	10,294	10,140	10,166	793	2,74,17,354	1,685
19-Nov-2025	10,235	10,549	10,150	10,462	2,325	6,97,58,407	2,967
20-Nov-2025	10,500	10,500	10,276	10,318	968	2,67,16,847	1,236
21-Nov-2025	10,404	10,500	10,205	10,480	1,798	5,97,80,892	2,553
24-Nov-2025	10,550	10,579	10,361	10,424	1,213	3,01,84,221	1,253
25-Nov-2025	10,492	10,492	10,200	10,265	911	3,24,05,389	1,597
26-Nov-2025	10,271	10,460	10,249	10,411	1,157	3,21,30,851	1,458
27-Nov-2025	10,424	10,458	10,300	10,359	921	3,07,43,655	1,582
28-Nov-2025	10,420	10,493	10,350	10,402	1,159	3,35,40,642	1,587
01-Dec-2025	10,489	10,599	10,401	10,437	1,530	4,41,54,067	1,560
02-Dec-2025	10,465	10,489	10,375	10,426	756	2,82,38,150	1,318
03-Dec-2025	10,460	10,478	10,329	10,414	950	3,30,90,835	1,641
04-Dec-2025	10,469	10,474	10,311	10,362	1,621	4,06,28,767	1,822
05-Dec-2025	10,410	10,465	10,005	10,082	2,165	7,71,89,533	4,346
08-Dec-2025	10,169	10,327	9,880	9,903	3,053	10,54,45,583	5,624
09-Dec-2025	9,966	10,017	9,751	9,968	2,643	6,97,56,008	3,687

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice