Bharat Road

Bharat Road Network Ltd Historical Data

NSEBSE

₹18.46

(0.49%)

Mar 5, 2026|12:54:21 PM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	21.9	21.9	19.31	20.24	1,725	53,72,758.82	1,33,531
04-Feb-2026	20.5	20.99	20.11	20.88	649	10,90,165.45	31,686
05-Feb-2026	20.4	20.99	20.4	20.69	425	6,82,634.15	21,211
06-Feb-2026	20.98	20.98	20.31	20.38	426	8,89,208.56	30,980
09-Feb-2026	20.4	21.08	20.15	20.62	543	13,50,107.21	34,508
10-Feb-2026	20.9	20.9	20.4	20.61	406	8,27,679.46	24,118
11-Feb-2026	20.9	21.9	20.62	21.4	337	9,37,230.26	34,003
12-Feb-2026	21.29	21.3	20.51	20.73	422	7,79,861.72	28,430
13-Feb-2026	20.7	21.29	20	20.91	331	6,45,159.72	20,766
16-Feb-2026	21.29	21.29	20.31	20.88	375	8,35,774.22	33,132
17-Feb-2026	20.7	21	20.05	20.85	348	6,68,161.26	20,877
18-Feb-2026	20.99	21.19	20.6	20.75	292	4,18,956.6	16,340
19-Feb-2026	21.2	21.2	20.5	20.52	163	2,45,171.93	11,322
20-Feb-2026	20.25	20.89	20.02	20.45	365	5,10,062.17	18,329
23-Feb-2026	20.87	20.87	19.2	19.98	449	7,53,454.45	29,209
24-Feb-2026	19.97	19.97	19.61	19.67	232	4,99,251.62	20,758
25-Feb-2026	19.15	19.75	19.15	19.42	347	5,40,899.87	21,277
26-Feb-2026	20.37	20.37	19.1	19.35	305	4,58,088.3	21,858
27-Feb-2026	19.35	19.77	19.05	19.46	291	25,85,353.68	1,25,204
02-Mar-2026	18.55	19.29	18.55	18.84	577	32,44,749.26	1,49,736
04-Mar-2026	18.78	18.78	18.12	18.37	369	9,06,129.67	31,929

Bharat Road: Related NEWS

No Record Found

Invest wise with Expert advice