Bharat Rasayan Share Price History

Bharat Rasayan

CMP as on 04-Aug-21 15:45

₹ 13,350.60

-220.85 -1.63%

Open

₹ 13,696.00

Turnover (lac)

₹ 240

Prev. Close

₹ 13,571.45

Day's Vol (shares)

₹ 1,797

Day's Range (₹)

₹ 13,208.70

₹ 13,696.00

CMP as on04-Aug-21 15:42

₹ 13,371.45

-205.35 -1.51%

Open

₹ 13,635.15

Turnover (lac)

₹ 11

Prev. Close

₹ 13,576.80

Day's Vol (shares)

₹ 477

Day's Range

₹ 13,288.85

₹ 13,690.25

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
04-Aug-2021	13,696	13,696	13,209	13,351	963	24.20	866	487	-345
03-Aug-2021	13,644	13,800	13,500	13,571	822	18.30	599	300	-73
02-Aug-2021	13,499	13,789	13,441	13,644	1,410	34.90	1,120	348	145
30-Jul-2021	13,249	13,432	13,121	13,302	782	18	573	311	53.50
29-Jul-2021	13,265	13,310	13,025	13,211	756	17.20	647	285	-54
28-Jul-2021	13,372	13,372	13,018	13,114	1,276	33.60	1,257	354	-258
27-Jul-2021	13,555	13,685	13,300	13,379	872	22	800	385	-176
26-Jul-2021	13,460	13,600	13,403	13,526	683	16.30	633	197	65.50
23-Jul-2021	13,592	13,592	13,300	13,412	732	18	651	292	-180
22-Jul-2021	13,631	13,631	13,320	13,381	928	23.30	860	311	-250
20-Jul-2021	13,624	13,800	13,311	13,422	1,433	34.90	883	489	-202
19-Jul-2021	13,850	13,997	13,555	13,624	1,006	22.40	680	442	-226
16-Jul-2021	14,098	14,181	13,825	13,874	1,327	29.40	721	356	-224
15-Jul-2021	13,501	14,170	13,427	13,966	2,735	107	4,240	743	464
14-Jul-2021	13,775	13,864	13,589	13,618	951	25.30	824	275	-157
13-Jul-2021	13,990	14,059	13,500	13,665	1,310	29	723	559	-325
12-Jul-2021	13,899	14,180	13,775	13,866	2,276	57.10	1,313	405	-33
09-Jul-2021	13,351	14,465	13,350	13,727	6,143	187	2,392	1,116	376
08-Jul-2021	13,530	13,780	13,380	13,497	1,476	37.30	988	400	-33
07-Jul-2021	13,460	13,589	13,338	13,419	1,087	25.30	768	251	-41
06-Jul-2021	13,459	13,870	13,350	13,460	2,368	72	1,607	520	1.70
05-Jul-2021	13,894	13,900	13,406	13,459	2,468	68.10	1,977	494	-436