Skip to main content
logo
B. N. Rathi Securities Limited (BOM:523019)
India flag India · Delayed Price · Currency is INR
14.65
-0.07 (-0.48%)
At close: Mar 5, 2026

B. N. Rathi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.8715.1514.5014.6514.65-0.48%20,016
Mar 4, 202614.9414.9414.5014.7214.72-1.47%22,603
Mar 2, 202614.5316.5014.5314.9414.94-2.48%70,984
Feb 27, 202615.0515.8014.9015.3215.320.33%33,206
Feb 26, 202616.0016.1214.8615.2715.27-3.35%122,593
Feb 25, 202616.6817.1215.1615.8015.80-3.13%79,804
Feb 24, 202616.4116.9916.0116.3116.31-1.69%28,408
Feb 23, 202617.7817.7916.4616.5916.59-2.41%30,674
Feb 20, 202616.2717.1016.2717.0017.002.78%21,781
Feb 19, 202617.4417.4416.4016.5416.54-2.65%31,768
Feb 18, 202616.6117.3716.4116.9916.990.83%37,879
Feb 17, 202617.2017.2016.6516.8516.85-0.47%35,445
Feb 16, 202615.4418.0015.2016.9316.9311.90%141,706
Feb 13, 202615.2415.2414.2215.1315.133.00%34,237
Feb 12, 202615.2515.4614.0014.6914.69-2.00%38,083
Feb 11, 202615.4915.4914.5014.9914.99-0.46%26,451
Feb 10, 202615.2515.6014.8615.0615.06-0.46%20,647
Feb 9, 202614.5115.2714.5115.1315.133.77%37,953
Feb 6, 202614.7114.9214.2614.5814.58-2.41%21,630
Feb 5, 202614.8715.3314.0114.9414.94-2.54%69,749
Feb 4, 202615.3415.3614.5015.3315.333.79%27,729
Feb 3, 202614.8215.2014.5014.7714.770.48%34,402
Feb 2, 202614.8615.4514.3514.7014.70-2.39%33,336
Feb 1, 202615.3915.4014.9015.0615.06-0.99%30,904
Jan 30, 202615.0615.3915.0015.2115.210.33%25,677
Jan 29, 202615.0115.4415.0115.1615.16-0.20%23,205
Jan 28, 202614.9015.4814.9015.1915.190.86%17,538
Jan 27, 202615.7515.7515.0015.0615.06-1.05%17,337
Jan 23, 202615.8915.8915.0015.2215.220.40%15,173
Jan 22, 202615.1915.5015.1015.1615.161.00%21,349
Jan 21, 202615.2015.3514.9015.0115.01-0.66%39,778
Jan 20, 202615.7915.7915.0515.1115.11-3.02%35,902
Jan 19, 202615.5116.0915.2515.5815.58-1.64%49,252
Jan 16, 202616.0916.1515.7115.8415.84-0.50%15,639
Jan 14, 202615.9516.1915.7015.9215.92-0.19%14,717
Jan 13, 202615.8216.2415.7615.9515.950.50%13,808
Jan 12, 202616.2616.2615.3015.8715.87-1.43%21,325
Jan 9, 202616.1016.7516.0816.1016.100.12%15,002
Jan 8, 202617.2817.2816.0016.0816.08-5.47%62,411
Jan 7, 202617.0017.4816.9017.0117.010.06%16,513
Jan 6, 202617.1017.5016.9517.0017.00-1.05%13,806
Jan 5, 202617.1217.3416.9117.1817.180.35%25,347
Jan 2, 202617.0317.4016.9017.1217.120.53%34,816
Jan 1, 202616.7517.2016.2617.0317.032.41%37,581
Dec 31, 202516.2416.7016.1316.6316.632.40%36,547
Dec 30, 202516.4316.8916.0416.2416.24-2.23%24,844
Dec 29, 202517.0017.0016.4116.6116.61-1.54%25,676
Dec 26, 202517.9517.9516.4016.8716.87-2.54%35,636
Dec 24, 202516.6917.5916.6817.3117.314.78%46,566
Dec 23, 202516.3716.6016.0516.5216.521.10%35,563