Bharat Seats

Bharat Seats Ltd Historical Data

NSEBSE

₹223.58

(-0.53%)

Oct 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	210	219	204.4	213.11	8,714	10,21,06,333.5	1,71,077
10-Oct-2025	215.61	219	213.15	216.79	5,544	4,95,36,460.94	91,616
13-Oct-2025	217	217	201.1	203.48	5,741	4,27,02,943.27	1,09,311
14-Oct-2025	207.99	207.99	192.6	194.03	5,711	5,41,22,211.82	1,57,417
15-Oct-2025	196.95	213.43	195.12	213.43	5,043	7,28,12,707.92	1,63,730
16-Oct-2025	217.7	234.77	217.01	234.77	15,382	28,74,93,739.13	4,88,250
17-Oct-2025	239.45	239.45	213	216.28	13,943	14,32,18,508.55	2,65,421
20-Oct-2025	224.07	235.1	207.22	223.71	16,585	15,76,81,853.88	1,92,406
21-Oct-2025	227.9	235	226.48	228.31	3,295	2,26,83,572.54	57,170
23-Oct-2025	231.99	231.99	216	218.11	5,643	3,86,22,209.22	1,00,076
24-Oct-2025	218.11	224	211.25	213	5,240	3,58,48,362.55	76,567
27-Oct-2025	209.11	226.98	208.99	224.76	10,074	10,22,99,039.55	1,80,028
28-Oct-2025	227.94	227.94	219	223.58	3,837	3,98,97,530.61	98,057

Bharat Seats: Related NEWS

No Record Found

Invest wise with Expert advice