Bharat Seats

Bharat Seats Ltd Historical Data

NSEBSE

₹178.38

(-0.41%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Dec-2025	162	172	158.6	168.88	2,604	2,34,00,903.15	53,159
10-Dec-2025	168.2	172.64	166.6	170.07	1,098	79,91,385.17	24,283
11-Dec-2025	170.1	172.61	167.01	170.21	921	66,68,782.06	22,731
12-Dec-2025	171.38	183	169.81	178.02	3,748	3,39,32,613.34	61,036
15-Dec-2025	175.54	178.1	174.96	177.42	1,100	78,41,928.03	22,635
16-Dec-2025	177.2	180	175.6	177.02	1,007	58,55,304.3	15,517
17-Dec-2025	177.02	179.02	170.6	171.25	1,010	70,84,329.59	27,664
18-Dec-2025	171.83	174.24	166.7	169.31	1,130	69,22,833.2	21,367
19-Dec-2025	165.55	173.9	165.55	169.68	1,040	53,69,705.18	15,678
22-Dec-2025	169.68	178	169.68	176.22	1,867	1,15,47,512.02	33,439
23-Dec-2025	174.24	178.58	173.14	177.22	1,134	90,00,318.38	30,434
24-Dec-2025	177.22	182	176.42	179.12	1,505	1,27,53,587.32	40,000

Bharat Seats: Related NEWS

No Record Found

Invest wise with Expert advice