Bharat Seats

Bharat Seats Ltd Historical Data

NSEBSE

₹208.95

(-3.10%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	163.5	163.5	153	154.34	3,171	3,59,64,125.12	1,20,667
09-Sep-2025	154.01	162.05	154.01	161.22	2,332	3,78,19,744.21	1,17,866
10-Sep-2025	163	169.28	161.94	168.8	3,275	3,42,10,555.18	1,31,270
11-Sep-2025	171	173.85	165.01	167.49	3,880	3,54,00,078.61	1,10,913
12-Sep-2025	167.71	173.5	166.53	168.76	3,889	3,77,85,672.7	1,17,962
15-Sep-2025	172.09	172.09	166.1	167.32	2,322	1,90,97,897.94	63,014
16-Sep-2025	165.7	169.76	158.95	158.95	3,304	6,43,40,090.25	1,94,743
17-Sep-2025	155	155	151	151	3,721	5,90,14,503.73	2,18,847
18-Sep-2025	150.91	154.19	145	147	6,621	5,02,13,789.07	1,54,672
19-Sep-2025	149.18	154.35	149.16	153.97	4,611	3,88,37,501.47	1,41,064
22-Sep-2025	161.19	161.66	157.81	160.82	2,992	6,85,34,238.2	2,24,653
23-Sep-2025	161.95	168.86	161.1	168.86	3,649	6,77,85,161.27	2,39,398
24-Sep-2025	172.7	177.3	172.25	177.3	3,477	5,09,92,779.35	2,01,756
25-Sep-2025	181	186	172.25	177.86	11,906	13,35,55,979.15	3,03,639
26-Sep-2025	179.5	180	170.31	175.27	5,919	3,94,88,482.41	1,06,433
29-Sep-2025	175.49	182	168.56	178.81	6,691	4,77,67,170.24	1,22,324
30-Sep-2025	182.39	186.85	177.85	179.95	6,214	4,70,04,837.21	1,08,644
01-Oct-2025	182.44	188.94	180.1	186.29	3,663	3,28,52,193.34	1,11,625
03-Oct-2025	189	195.6	189	195.6	4,533	5,77,61,719.43	1,82,933
06-Oct-2025	198.7	205.38	188.82	205.38	3,894	6,53,75,666.66	1,81,791
07-Oct-2025	210	215.64	209.49	215.64	2,705	9,47,85,316.64	2,60,177
08-Oct-2025	220	225.79	196.26	208.95	15,274	18,61,14,783.52	3,27,211

Bharat Seats: Related NEWS

No Record Found

Invest wise with Expert advice