Bharat Rasayan

Bharat Rasayan Ltd Historical Data

NSEBSE

₹2,215.9

(-0.68%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	2,616.25	2,622.25	2,593.75	2,606.5	756	2,82,38,150	1,318
03-Dec-2025	2,615	2,619.5	2,582.25	2,603.5	950	3,30,90,835	1,641
04-Dec-2025	2,617.25	2,618.5	2,577.75	2,590.5	1,621	4,06,28,767	1,822
05-Dec-2025	2,602.5	2,616.25	2,501.25	2,520.5	2,165	7,71,89,533	4,346
08-Dec-2025	2,542.25	2,581.75	2,470	2,475.75	3,053	10,54,45,583	5,624
09-Dec-2025	2,491.5	2,504.25	2,437.75	2,492	2,643	6,97,56,008	3,687
10-Dec-2025	2,511.75	2,519.75	2,462.5	2,475.5	3,049	10,01,32,218	6,110
11-Dec-2025	2,512.5	2,512.5	2,462.5	2,475	3,046	11,09,17,470	8,102
12-Dec-2025	2,549	2,853	2,500	2,657	31,134	42,27,66,132	15,148
15-Dec-2025	2,561	2,585	2,500	2,514	5,846	10,73,95,270	9,660
16-Dec-2025	2,493	2,498	2,398	2,405	4,789	8,83,88,926	11,404
17-Dec-2025	2,405	2,413	2,301	2,314	4,180	7,67,79,963	17,434
18-Dec-2025	2,330	2,347	2,265	2,284	3,940	5,72,56,608	8,216
19-Dec-2025	2,301	2,325	2,282	2,298	2,633	3,12,52,847	2,907
22-Dec-2025	2,301	2,326	2,290	2,300	1,826	2,07,49,137	3,646
23-Dec-2025	2,302	2,379	2,298	2,370	2,535	4,20,17,896	8,453
24-Dec-2025	2,384	2,384	2,305	2,325	2,708	3,73,47,333	6,184
26-Dec-2025	2,330	2,424	2,280	2,300	3,040	4,25,23,814	6,639
29-Dec-2025	2,304	2,304	2,226	2,246	2,597	3,64,90,419	8,826
30-Dec-2025	2,261	2,310	2,213	2,224	1,981	2,35,32,802	3,926
31-Dec-2025	2,227	2,251	2,202	2,231	2,025	2,44,93,582	5,067
01-Jan-2026	2,232	2,239.8	2,210	2,215.9	1,093	1,14,91,951.3	2,698

Bharat Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice