B. N. Rathi Securities Limited (BOM:523019)
India · Delayed Price · Currency is INR 13.05
-0.01 (-0.08%)
At close: Mar 25, 2026
B. N. Rathi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 13.11 | 13.48 | 13.02 | 13.05 | 13.05 | -0.08% | 69,502 |
| Mar 24, 2026 | 13.15 | 13.43 | 13.00 | 13.06 | 13.06 | -0.53% | 77,110 |
| Mar 23, 2026 | 13.35 | 13.49 | 12.91 | 13.13 | 13.13 | -1.65% | 45,207 |
| Mar 20, 2026 | 13.45 | 13.74 | 13.30 | 13.35 | 13.35 | -0.67% | 41,630 |
| Mar 19, 2026 | 13.40 | 13.80 | 13.30 | 13.44 | 13.44 | 0.07% | 51,654 |
| Mar 18, 2026 | 13.61 | 13.95 | 13.32 | 13.43 | 13.43 | -0.89% | 68,574 |
| Mar 17, 2026 | 14.90 | 14.90 | 13.50 | 13.55 | 13.55 | -0.15% | 21,427 |
| Mar 16, 2026 | 13.80 | 14.00 | 13.50 | 13.57 | 13.57 | -1.95% | 39,328 |
| Mar 13, 2026 | 14.11 | 14.20 | 13.80 | 13.84 | 13.84 | -1.91% | 60,094 |
| Mar 12, 2026 | 14.02 | 14.44 | 14.00 | 14.11 | 14.11 | -0.42% | 35,621 |
| Mar 11, 2026 | 14.21 | 14.71 | 14.05 | 14.17 | 14.17 | -0.28% | 38,471 |
| Mar 10, 2026 | 14.17 | 14.70 | 14.10 | 14.21 | 14.21 | -2.60% | 91,040 |
| Mar 9, 2026 | 14.01 | 14.91 | 14.01 | 14.59 | 14.59 | -1.22% | 42,196 |
| Mar 6, 2026 | 14.65 | 14.99 | 14.53 | 14.77 | 14.77 | 0.82% | 13,988 |
| Mar 5, 2026 | 14.87 | 15.15 | 14.50 | 14.65 | 14.65 | -0.48% | 20,016 |
| Mar 4, 2026 | 14.94 | 14.94 | 14.50 | 14.72 | 14.72 | -1.47% | 22,603 |
| Mar 2, 2026 | 14.53 | 16.50 | 14.53 | 14.94 | 14.94 | -2.48% | 70,984 |
| Feb 27, 2026 | 15.05 | 15.80 | 14.90 | 15.32 | 15.32 | 0.33% | 33,206 |
| Feb 26, 2026 | 16.00 | 16.12 | 14.86 | 15.27 | 15.27 | -3.35% | 122,593 |
| Feb 25, 2026 | 16.68 | 17.12 | 15.16 | 15.80 | 15.80 | -3.13% | 79,804 |
| Feb 24, 2026 | 16.41 | 16.99 | 16.01 | 16.31 | 16.31 | -1.69% | 28,408 |
| Feb 23, 2026 | 17.78 | 17.79 | 16.46 | 16.59 | 16.59 | -2.41% | 30,674 |
| Feb 20, 2026 | 16.27 | 17.10 | 16.27 | 17.00 | 17.00 | 2.78% | 21,781 |
| Feb 19, 2026 | 17.44 | 17.44 | 16.40 | 16.54 | 16.54 | -2.65% | 31,768 |
| Feb 18, 2026 | 16.61 | 17.37 | 16.41 | 16.99 | 16.99 | 0.83% | 37,879 |
| Feb 17, 2026 | 17.20 | 17.20 | 16.65 | 16.85 | 16.85 | -0.47% | 35,445 |
| Feb 16, 2026 | 15.44 | 18.00 | 15.20 | 16.93 | 16.93 | 11.90% | 141,706 |
| Feb 13, 2026 | 15.24 | 15.24 | 14.22 | 15.13 | 15.13 | 3.00% | 34,237 |
| Feb 12, 2026 | 15.25 | 15.46 | 14.00 | 14.69 | 14.69 | -2.00% | 38,083 |
| Feb 11, 2026 | 15.49 | 15.49 | 14.50 | 14.99 | 14.99 | -0.46% | 26,451 |
| Feb 10, 2026 | 15.25 | 15.60 | 14.86 | 15.06 | 15.06 | -0.46% | 20,647 |
| Feb 9, 2026 | 14.51 | 15.27 | 14.51 | 15.13 | 15.13 | 3.77% | 37,953 |
| Feb 6, 2026 | 14.71 | 14.92 | 14.26 | 14.58 | 14.58 | -2.41% | 21,630 |
| Feb 5, 2026 | 14.87 | 15.33 | 14.01 | 14.94 | 14.94 | -2.54% | 69,749 |
| Feb 4, 2026 | 15.34 | 15.36 | 14.50 | 15.33 | 15.33 | 3.79% | 27,729 |
| Feb 3, 2026 | 14.82 | 15.20 | 14.50 | 14.77 | 14.77 | 0.48% | 34,402 |
| Feb 2, 2026 | 14.86 | 15.45 | 14.35 | 14.70 | 14.70 | -2.39% | 33,336 |
| Feb 1, 2026 | 15.39 | 15.40 | 14.90 | 15.06 | 15.06 | -0.99% | 30,904 |
| Jan 30, 2026 | 15.06 | 15.39 | 15.00 | 15.21 | 15.21 | 0.33% | 25,677 |
| Jan 29, 2026 | 15.01 | 15.44 | 15.01 | 15.16 | 15.16 | -0.20% | 23,205 |
| Jan 28, 2026 | 14.90 | 15.48 | 14.90 | 15.19 | 15.19 | 0.86% | 17,538 |
| Jan 27, 2026 | 15.75 | 15.75 | 15.00 | 15.06 | 15.06 | -1.05% | 17,337 |
| Jan 23, 2026 | 15.89 | 15.89 | 15.00 | 15.22 | 15.22 | 0.40% | 15,173 |
| Jan 22, 2026 | 15.19 | 15.50 | 15.10 | 15.16 | 15.16 | 1.00% | 21,349 |
| Jan 21, 2026 | 15.20 | 15.35 | 14.90 | 15.01 | 15.01 | -0.66% | 39,778 |
| Jan 20, 2026 | 15.79 | 15.79 | 15.05 | 15.11 | 15.11 | -3.02% | 35,902 |
| Jan 19, 2026 | 15.51 | 16.09 | 15.25 | 15.58 | 15.58 | -1.64% | 49,252 |
| Jan 16, 2026 | 16.09 | 16.15 | 15.71 | 15.84 | 15.84 | -0.50% | 15,639 |
| Jan 14, 2026 | 15.95 | 16.19 | 15.70 | 15.92 | 15.92 | -0.19% | 14,717 |
| Jan 13, 2026 | 15.82 | 16.24 | 15.76 | 15.95 | 15.95 | 0.50% | 13,808 |