Bharat Road

Bharat Road Network Ltd Historical Data

NSEBSE

₹23.2

(4.27%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	25.2	25.2	23.3	23.51	1,722	44,29,469.16	1,24,512
13-Nov-2025	23.16	25.69	23.16	25.13	2,543	77,28,628.44	1,88,092
14-Nov-2025	25.13	25.56	24.64	25.31	1,469	43,63,233.52	1,25,679
17-Nov-2025	25.99	26.46	25.45	25.62	2,162	68,23,481.41	1,58,404
18-Nov-2025	25.6	25.6	24.79	24.98	1,134	32,16,196.7	92,824
19-Nov-2025	24.26	25.6	24.26	25.06	962	32,64,441.67	99,714
20-Nov-2025	25.81	25.81	24.42	24.63	1,415	38,82,863.3	1,17,904
21-Nov-2025	24.64	25.02	24.04	24.3	979	35,30,604.11	1,22,135
24-Nov-2025	23.82	26.5	23.82	25.02	1,671	79,36,268.95	2,02,640
25-Nov-2025	25.49	25.49	24.1	24.36	782	31,14,050.3	1,08,614
26-Nov-2025	25.1	25.1	24.37	24.69	592	17,06,389.33	57,737
27-Nov-2025	24.69	25.14	24.25	24.35	811	43,21,728.11	1,41,478
28-Nov-2025	24	24.8	24	24.43	1,008	14,85,700.56	34,527
01-Dec-2025	24.88	24.88	24.03	24.06	1,210	19,73,190.48	50,892
02-Dec-2025	24.02	24.78	24.02	24.28	3,627	54,52,074.77	66,350
03-Dec-2025	24.1	24.61	23.31	23.69	883	25,14,567.32	78,165
04-Dec-2025	23.4	23.93	23.4	23.6	513	13,26,166.31	34,632
05-Dec-2025	24.08	24.34	23.35	23.41	442	9,44,740.53	26,885
08-Dec-2025	23.5	23.99	22.05	22.3	1,050	28,99,294.53	90,668
09-Dec-2025	22.94	22.94	21.86	22.55	735	31,93,871.2	1,08,060
10-Dec-2025	22.99	23.39	22.09	22.33	440	11,17,556.32	33,664
11-Dec-2025	22.33	22.7	21.96	22.25	539	11,92,019.61	32,164

Bharat Road: Related NEWS

No Record Found

Invest wise with Expert advice