Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹1,866.5

(8.01%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	2,232	2,239.8	2,210	2,215.9	1,093	1,14,91,951.3	2,698
02-Jan-2026	2,217	2,253.6	2,190	2,202	2,156	3,93,03,842	10,120
05-Jan-2026	2,190	2,208.8	2,162	2,172.4	2,056	3,34,36,771.2	6,077
06-Jan-2026	2,172.4	2,184.9	2,133.1	2,142.4	1,547	1,94,43,139.4	4,415
07-Jan-2026	2,141	2,198	2,118	2,180.5	2,259	2,97,47,598.5	6,422
08-Jan-2026	2,180.5	2,180.5	2,108	2,117.6	3,169	3,94,85,226.1	9,921
09-Jan-2026	2,100	2,147.9	2,069.2	2,106.7	2,854	3,15,72,350.8	6,306
12-Jan-2026	2,106.7	2,178	2,058.1	2,176.1	3,207	3,53,29,451.9	7,044
13-Jan-2026	2,190.3	2,219.7	2,177.8	2,190.5	1,677	1,74,42,031.4	2,970
14-Jan-2026	2,190.5	2,207	2,177	2,189.8	957	1,97,63,535.5	5,972
16-Jan-2026	2,200	2,200	2,136.2	2,148.1	1,206	1,46,58,629.3	3,468
19-Jan-2026	2,128	2,129.4	2,034.5	2,039.7	2,505	3,08,34,504.1	8,858
20-Jan-2026	1,946	2,024.9	1,653	1,689.8	32,709	75,27,80,938.4	97,269
21-Jan-2026	1,708	1,785.4	1,640.1	1,660	13,606	20,60,14,585.1	17,929
22-Jan-2026	1,663	1,777	1,615	1,633.5	6,806	8,43,29,355.4	14,791
23-Jan-2026	1,635	1,653.9	1,552.6	1,564.9	5,047	7,06,69,408.5	17,039
27-Jan-2026	1,579.7	1,680	1,530.7	1,669.5	6,647	7,77,99,083.7	13,287
28-Jan-2026	1,660	1,692.9	1,610	1,666	3,247	3,44,88,820.8	6,568
29-Jan-2026	1,666	1,770	1,610	1,728.1	5,250	6,78,09,077.6	14,410
30-Jan-2026	1,715.2	1,880	1,695	1,866.5	5,994	9,05,55,444.3	20,575

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice