Bharat Road

Bharat Road Network Ltd Historical Data

NSEBSE

₹19.24

(1.42%)

Mar 25, 2026|08:59:52 PM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Mar-2026	18.3	19.14	18.11	18.42	438	8,50,128.96	26,835
06-Mar-2026	18.42	18.83	18.11	18.4	365	6,97,226.57	28,298
09-Mar-2026	18.45	18.45	17.21	17.8	503	26,40,693.49	1,29,612
10-Mar-2026	17.9	18.7	17.9	18.27	320	27,41,602.89	1,34,732
11-Mar-2026	18.54	18.99	18.2	18.49	349	34,37,860.96	1,67,242
12-Mar-2026	18.98	18.98	18	18.34	378	28,33,356.47	1,28,583
13-Mar-2026	18.01	18.34	17.76	17.89	394	26,96,216.45	1,37,931
16-Mar-2026	17.96	17.99	17.31	17.5	406	25,70,525.76	1,36,987
17-Mar-2026	18	18	17.4	17.56	311	6,74,207.96	25,259
18-Mar-2026	17.79	21.07	17.48	20.04	1,822	98,54,304.11	1,92,204
19-Mar-2026	19.9	20	19.1	19.37	714	15,07,880.15	35,495
20-Mar-2026	19.37	19.59	18.37	18.83	671	14,87,264.16	44,503
23-Mar-2026	18.63	18.87	18.3	18.36	364	9,75,741.45	42,073
24-Mar-2026	18.5	19.21	18.5	18.97	373	10,81,902.13	42,974

Bharat Road: Related NEWS

No Record Found

Invest wise with Expert advice