Bharat Seats

Bharat Seats Ltd Historical Data

NSEBSE

₹164.96

(-5.87%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	200.59	200.59	192	194.69	3,032	2,08,68,646.89	56,930
11-Nov-2025	194.69	194.94	185	188.64	4,640	3,20,91,588.67	86,471
12-Nov-2025	188.6	191.16	184.24	186.46	3,874	2,61,48,426.24	71,626
13-Nov-2025	187	189.39	181	182.13	3,406	2,76,65,057.19	81,369
14-Nov-2025	178	193.53	177.87	187.77	4,508	3,72,48,595.51	73,356
17-Nov-2025	188.9	190	180.5	182.26	2,830	2,08,67,828.93	56,635
18-Nov-2025	182.26	182.39	177	179.55	2,220	1,98,93,249.04	61,399
19-Nov-2025	183.9	189	179.61	186.7	3,292	2,72,70,170.63	79,281
20-Nov-2025	186.7	187.81	180	180.95	1,867	1,32,81,028.13	46,965
21-Nov-2025	180	180.05	174.92	176.29	2,053	1,85,61,274.8	48,148
24-Nov-2025	177.96	188	176.29	180.45	3,706	3,36,27,771.3	60,654
25-Nov-2025	184.96	184.96	174.09	174.89	1,974	1,48,72,660.04	47,025
26-Nov-2025	175.49	176.78	172.05	174.06	2,129	1,98,61,123.38	56,304
27-Nov-2025	173.15	191.46	173.15	183.73	4,676	5,84,20,642.16	1,27,749
28-Nov-2025	180.46	187.92	179	181.53	1,881	1,47,76,055.07	35,253
01-Dec-2025	184.8	185.99	179.4	184.05	1,991	1,39,43,539.5	30,388
02-Dec-2025	184.95	184.95	180.48	180.95	1,206	78,38,832.11	25,618
03-Dec-2025	182	182.13	176.51	179.14	1,466	1,29,51,882.72	36,927
04-Dec-2025	175	181.2	175	179.52	1,149	79,29,799.45	19,044
05-Dec-2025	179.95	179.95	173.7	175.25	1,506	1,07,10,248.4	31,236
08-Dec-2025	175.5	177.5	162.15	164.96	3,868	2,89,90,539.3	87,332

Bharat Seats: Related NEWS

No Record Found

Invest wise with Expert advice