Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹10,115

(0.62%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	11,022	11,270	10,850	10,905	1,694	4,37,00,310	1,669
19-Aug-2025	10,976	11,126	10,818	10,864	967	2,43,80,214	933
20-Aug-2025	10,935	11,049	10,810	10,875	851	2,42,60,157	1,153
21-Aug-2025	10,875	11,075	10,600	10,677	1,297	3,91,13,882	1,364
22-Aug-2025	10,750	10,757	10,402	10,437	1,325	4,86,19,991	2,306
25-Aug-2025	10,536	10,555	10,053	10,221	1,158	3,51,46,415	1,683
26-Aug-2025	10,338	10,479	10,020	10,339	2,023	5,55,20,281	2,612
28-Aug-2025	10,339	10,339	10,101	10,160	929	1,93,66,496	916
29-Aug-2025	10,161	10,236	10,000	10,060	773	1,80,95,288	736
01-Sep-2025	10,125	10,220	10,060	10,150	413	70,34,315	291
02-Sep-2025	10,150	10,246	10,125	10,178	604	1,42,08,191	547
03-Sep-2025	10,180	10,248	9,750	10,154	1,044	2,98,64,868	1,862
04-Sep-2025	10,200	10,289	10,129	10,164	524	1,46,86,590	820
05-Sep-2025	10,194	10,194	10,000	10,028	446	89,64,536	467
08-Sep-2025	10,076	10,130	9,911	9,952	562	1,66,40,628	887
09-Sep-2025	10,000	10,149	9,980	10,065	468	1,33,04,427	841
10-Sep-2025	10,067	10,343	10,067	10,215	644	1,50,93,992	758
11-Sep-2025	10,235	10,240	10,002	10,035	769	1,75,85,263	764
12-Sep-2025	10,100	10,250	9,911	10,053	1,077	2,60,67,579	1,350
15-Sep-2025	10,118	10,234	10,056	10,115	461	1,07,48,654	508

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice