Bharat Rasayan Share Price History

Bharat Rasayan

CMP as on 17-Sep-21 15:43

₹ 12,488.90
-89.40 -0.71%

Open

₹ 12,697.00

Turnover (lac)

₹ 163

Prev. Close

₹ 12,578.30

Day's Vol (shares)

₹ 1,303

Day's Range (₹)

₹ 12,450.05
₹ 12,697.00

CMP as on17-Sep-21 15:30

₹ 12,451.00
-145.45 -1.15%

Open

₹ 12,635.00

Turnover (lac)

₹ 11

Prev. Close

₹ 12,596.45

Day's Vol (shares)

₹ 223

Day's Range

₹ 12,451.00
₹ 12,662.00

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 ()
17-Sep-2021 12,697 12,697 12,450 12,489 704 16.30 700 247 -208
16-Sep-2021 12,790 12,790 12,520 12,578 960 23.10 1,057 270 -212
15-Sep-2021 12,899 12,899 12,625 12,705 792 22.60 1,073 274 -194
14-Sep-2021 12,840 13,048 12,705 12,799 1,004 31.20 1,336 343 -41
13-Sep-2021 12,885 12,885 12,710 12,824 676 17.20 681 175 -61
09-Sep-2021 12,750 12,899 12,634 12,808 635 18 760 265 58.30
08-Sep-2021 12,697 12,788 12,571 12,730 733 19.50 704 217 33.40
07-Sep-2021 12,780 12,780 12,511 12,565 612 14.90 538 269 -215
06-Sep-2021 12,662 12,920 12,620 12,677 832 20.10 614 300 14.50
03-Sep-2021 12,785 12,869 12,611 12,662 739 17.20 650 258 -123
02-Sep-2021 12,800 12,978 12,750 12,777 606 16.10 544 228 -23
01-Sep-2021 13,028 13,249 12,701 12,769 1,455 36.70 907 548 -259
31-Aug-2021 13,179 13,179 12,711 12,834 993 27.80 902 468 -345
30-Aug-2021 12,313 13,380 12,248 13,182 3,358 107 3,039 1,132 869
27-Aug-2021 12,060 12,475 12,002 12,313 817 22.60 874 473 253
26-Aug-2021 12,235 12,326 12,024 12,059 555 14.70 560 302 -176
25-Aug-2021 12,024 12,485 12,024 12,235 809 19.50 517 461 211
24-Aug-2021 12,140 12,199 11,900 12,004 857 20 907 299 -136
23-Aug-2021 12,439 12,585 12,000 12,051 1,363 32.70 1,270 585 -388
20-Aug-2021 12,600 12,655 12,400 12,439 929 25.50 1,003 255 -161
18-Aug-2021 12,750 12,790 12,625 12,656 564 13.40 627 165 -94
Open ZERO Brokerage Demat Account