Bharat Seats

Bharat Seats Ltd Historical Data

NSEBSE

₹174.63

(-8.12%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	142	145	136.1	142.89	1,681	92,21,675.7	31,239
03-Feb-2026	157	157.17	142	151.84	8,270	8,79,40,410.07	1,81,730
04-Feb-2026	152.76	166	152.1	158.16	5,924	5,27,82,008.64	1,03,628
05-Feb-2026	158.16	173	152.81	168.45	13,226	12,01,06,307.23	1,19,290
06-Feb-2026	166.75	175.89	162	168.48	5,488	4,70,18,291.18	75,253
09-Feb-2026	168.85	174.19	166	167.67	3,467	3,14,35,509.91	82,266
10-Feb-2026	169.9	172.39	166.44	168.43	2,091	1,38,68,249.81	38,686
11-Feb-2026	171.27	179.74	168.44	170.83	4,221	3,47,19,329.48	68,767
12-Feb-2026	173.17	173.17	166.3	168.37	1,745	1,00,00,620.35	30,469
13-Feb-2026	167	167	162.2	163.55	1,852	1,09,32,296.31	26,158
16-Feb-2026	161	196.26	155.55	196.26	36,278	84,43,12,655.73	6,05,431
17-Feb-2026	203.99	229.49	201.21	211.94	2,02,921	5,89,27,31,175.74	11,84,138
18-Feb-2026	208.99	209.4	193	194.94	26,338	53,46,40,525.49	3,56,712
19-Feb-2026	194.5	218	188.25	204.57	61,235	1,19,14,21,824.89	3,36,708
20-Feb-2026	208.7	218.3	201.25	210.32	36,006	61,31,70,277.36	1,94,691
23-Feb-2026	212.1	216.67	197.25	201.53	11,264	13,61,97,972.5	1,69,696
24-Feb-2026	200	205.7	196.11	199.5	8,057	7,95,34,775.09	76,082
25-Feb-2026	202.89	202.9	192.39	195.64	5,158	5,94,64,460.34	84,617
26-Feb-2026	198.55	202.39	191.1	194.26	4,962	4,97,39,064.57	79,907
27-Feb-2026	194	196.2	189.25	190.07	4,346	3,40,82,718.94	57,147
02-Mar-2026	176.01	187.84	176.01	180.87	7,248	6,03,28,752.84	1,46,549

Bharat Seats: Related NEWS

No Record Found

Invest wise with Expert advice