Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹9,820.5

(3.53%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	10,196	10,196	10,062	10,110	791	1,64,82,211	803
18-Sep-2025	10,111	10,148	10,013	10,037	881	2,18,93,765	1,483
19-Sep-2025	10,037	10,230	9,921	9,940	1,216	3,26,88,068	1,541
22-Sep-2025	9,940	10,029	9,744	10,006	812	2,37,37,460	1,491
23-Sep-2025	9,986	10,200	9,902	10,042	1,141	2,88,04,996	1,778
24-Sep-2025	10,010	10,154	10,010	10,063	1,065	2,36,89,475	1,178
25-Sep-2025	10,128	10,155	10,000	10,070	1,485	3,13,72,225	1,940
26-Sep-2025	10,000	10,080	9,900	9,948	588	1,19,36,139	593
29-Sep-2025	9,977	10,043	9,900	9,910	446	99,28,287	522
30-Sep-2025	9,911	9,966	9,861	9,881	422	81,99,347	448
01-Oct-2025	9,895	10,054	9,892.5	9,995	466	95,85,272.5	538
03-Oct-2025	10,145	10,225	9,976	10,026	547	1,22,08,640	673
06-Oct-2025	10,000	10,003.5	9,895.5	9,941.5	278	73,12,928	330
07-Oct-2025	10,002	10,002	9,881	9,936	469	1,96,32,193	1,496
08-Oct-2025	9,940.5	10,000	9,801.5	9,825.5	506	1,10,91,282	721
09-Oct-2025	9,898	9,900	9,580	9,591	1,146	2,41,24,868.5	1,484
10-Oct-2025	9,615	9,769	9,615	9,745	519	1,08,42,763.5	609
13-Oct-2025	9,808	9,808	9,601	9,637.5	469	1,22,90,997	808
14-Oct-2025	9,694	9,694	9,310	9,407	1,157	3,07,82,452.5	2,081
15-Oct-2025	9,455	9,641.5	9,455	9,493	837	2,17,69,316.5	1,491
16-Oct-2025	9,517	9,593	9,381	9,485.5	698	1,23,79,045	654
17-Oct-2025	9,485.5	10,100	9,485.5	9,820.5	4,205	9,90,76,847	2,566

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice