Bharat Road

Bharat Road Network Ltd Historical Data

NSEBSE

₹24.3

(-1.34%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	23.45	24.11	22.9	23.48	944	22,52,057.7	52,747
24-Oct-2025	23.97	23.97	23.38	23.65	504	12,43,543.72	33,405
27-Oct-2025	23.78	23.78	22.77	23.64	988	23,30,854.32	52,819
28-Oct-2025	23.64	23.7	22.1	22.68	788	19,78,306.13	52,696
29-Oct-2025	22.48	23.84	22.48	23.31	816	21,42,517.02	47,477
30-Oct-2025	23.31	23.67	22.8	22.84	694	10,09,422.02	33,253
31-Oct-2025	23	24.42	22.69	24.17	1,229	51,93,481.77	1,54,200
03-Nov-2025	24.42	26.47	24.42	25.31	3,968	1,49,25,473.61	3,35,840
04-Nov-2025	25.49	25.8	25.2	25.36	1,356	45,21,733.99	1,22,359
06-Nov-2025	25.8	26.49	24.12	24.34	1,449	48,39,931.27	1,26,877
07-Nov-2025	24.7	24.7	23.75	24.1	728	21,51,804.58	58,783
10-Nov-2025	24.46	25.9	23.5	24.46	1,498	45,54,371.34	89,628
11-Nov-2025	25.45	25.55	24.15	24.55	1,502	36,21,507.98	83,602
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

Bharat Road: Related NEWS

No Record Found

Invest wise with Expert advice