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

Bharat Rasayan Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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
Open ZERO Brokerage Demat Account