Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹10,912

(-1.84%)

Nov 6, 2025|02:49:57 PM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Oct-2025	10,625	10,999	9,911.5	10,124.5	24,523	89,70,34,655.5	20,940
21-Oct-2025	10,500	10,800	10,450	10,716	5,212	22,81,94,178	10,024
23-Oct-2025	10,910.5	11,778	10,899.5	11,626	17,150	76,50,85,253	20,393
24-Oct-2025	11,752	11,950	11,530	11,768	16,041	64,75,76,514	16,004
27-Oct-2025	10,899.5	11,288	10,722	10,908	19,029	64,47,17,594.5	14,195
28-Oct-2025	10,940	11,185	10,940	11,068	6,089	23,93,53,568	5,573
29-Oct-2025	11,090	11,213.5	10,847	10,903.5	2,574	8,42,12,576	3,394
30-Oct-2025	10,899.5	10,974	10,803	10,827.5	1,605	5,56,34,273.5	2,090
31-Oct-2025	10,900	10,900	10,727.5	10,851	1,701	5,49,19,568.5	2,146
03-Nov-2025	10,850	10,850	10,620	10,721	1,640	5,70,04,636	2,670
04-Nov-2025	10,650	11,213	10,650	11,117	4,191	16,04,96,929	4,943

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice