Bharat Road

Bharat Road Network Ltd Historical Data

NSEBSE

₹19.86

(-0.35%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/12/2025

To Date

25/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	22.13	22.6	22.05	22.09	607	14,37,939.81	36,278
29-Dec-2025	22.09	22.09	21.65	21.78	548	10,70,613.14	35,986
30-Dec-2025	22.3	22.3	21.49	21.7	544	10,16,124.32	27,430
31-Dec-2025	22	22.9	21.93	22.62	775	34,80,980.27	97,577
01-Jan-2026	23.06	23.06	22.4	22.42	229	6,04,939.22	21,105
02-Jan-2026	22.42	22.87	21.96	22.12	819	21,41,902.35	71,531
05-Jan-2026	22.2	22.68	22	22.11	437	10,24,464.53	29,319
06-Jan-2026	22.5	22.5	21.47	21.82	473	29,98,061.35	1,19,282
07-Jan-2026	21.9	22.3	21.9	22.21	368	28,19,431.15	85,014
08-Jan-2026	22.5	22.65	20.3	21.47	1,282	64,73,535.13	1,26,933
09-Jan-2026	21.1	21.98	20.07	20.54	1,185	34,92,388.55	86,839
12-Jan-2026	20.12	21.45	20.12	20.83	585	15,43,103.47	33,627
13-Jan-2026	21.25	21.25	20.51	20.74	334	7,52,342.96	20,767
14-Jan-2026	20.84	21.31	20.84	21.1	346	7,52,303.35	25,684
16-Jan-2026	21.1	21.9	21.1	21.33	415	6,68,033.46	17,526
19-Jan-2026	21.2	21.31	19.87	20.16	1,158	40,22,530.36	1,38,576
20-Jan-2026	20	20.7	19.5	19.68	447	8,29,758.75	27,841
21-Jan-2026	19.52	20.49	19.2	19.86	548	14,00,824.58	41,395
22-Jan-2026	20.15	20.29	19.81	19.93	299	4,66,317.54	16,394
23-Jan-2026	20.8	20.8	19.8	19.86	485	9,34,465.61	29,219

Bharat Road: Related NEWS

No Record Found

Invest wise with Expert advice