Bharat Road

Bharat Road Network Ltd Historical Data

NSEBSE

₹23.6

(-4.76%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/09/2025

To Date

12/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	20.27	20.62	20.27	20.45	452	9,86,443.82	31,273
11-Sep-2025	20.05	20.85	20	20.6	784	12,93,729.04	36,607
12-Sep-2025	20.79	20.94	20.5	20.58	604	10,19,855.35	28,512
15-Sep-2025	20.98	23.9	20.51	22.7	6,655	2,29,03,209.47	4,04,231
16-Sep-2025	22.95	23.05	21.9	22.04	1,704	61,06,600.22	1,67,672
17-Sep-2025	22.59	23	22.08	22.4	1,719	47,16,884.77	1,08,605
18-Sep-2025	22.4	22.6	21.59	21.94	1,229	33,55,908.5	75,781
19-Sep-2025	21.94	22.9	21.81	22.58	3,195	39,50,886.29	91,619
22-Sep-2025	22.7	23.69	21.5	21.6	3,572	1,24,31,269.55	2,52,859
23-Sep-2025	21.7	21.99	21.15	21.72	1,291	31,61,803.3	44,015
24-Sep-2025	21.85	22.09	21.45	21.6	628	20,50,837.3	59,709
25-Sep-2025	21.59	21.83	21	21.23	860	16,58,460.78	36,256
26-Sep-2025	21.34	21.46	20.37	20.57	1,069	14,91,607.77	41,936
29-Sep-2025	20.58	24.68	20.58	22.91	10,426	8,40,17,556.4	5,59,215
30-Sep-2025	23.25	23.71	22.6	22.86	2,354	86,44,646.75	1,48,015
01-Oct-2025	22.9	23.05	19.9	21.45	4,373	1,50,51,442.85	2,62,936
03-Oct-2025	21.45	22	21.45	21.86	1,144	29,25,612.58	63,855
06-Oct-2025	21.99	23.2	21.76	22.84	1,294	48,48,029.55	1,46,560
07-Oct-2025	22.73	24.47	22.72	23.78	3,778	1,82,51,516.27	4,28,108
08-Oct-2025	23.94	24.9	23.65	24.42	2,474	1,60,06,861.12	4,30,353
09-Oct-2025	24.64	25.4	24	24.78	1,538	90,21,786.53	2,49,538

Bharat Road: Related NEWS

No Record Found

Invest wise with Expert advice