Skip to main content
logo
B. N. Rathi Securities Limited (BOM:523019)
India flag India · Delayed Price · Currency is INR
16.76
+0.14 (0.84%)
At close: Apr 15, 2026

B. N. Rathi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202616.7517.7015.9716.7616.760.84%43,499
Apr 13, 202616.7016.7015.1116.6216.62-0.54%28,493
Apr 10, 202615.3016.9015.3016.7116.717.60%74,507
Apr 9, 202614.5015.8914.5015.5315.534.86%99,551
Apr 8, 202614.8215.9914.3214.8114.810.89%55,902
Apr 7, 202614.3515.7913.8114.6814.681.66%56,448
Apr 6, 202614.0014.6214.0014.4414.442.85%26,757
Apr 2, 202613.5014.7912.7514.0414.046.04%54,353
Apr 1, 202611.2013.5511.2013.2413.2417.17%99,627
Mar 30, 202612.7012.9910.8111.3011.30-10.88%68,142
Mar 27, 202613.1013.4412.4112.6812.68-2.84%65,629
Mar 25, 202613.1113.4813.0213.0513.05-0.08%69,502
Mar 24, 202613.1513.4313.0013.0613.06-0.53%77,110
Mar 23, 202613.3513.4912.9113.1313.13-1.65%45,207
Mar 20, 202613.4513.7413.3013.3513.35-0.67%41,630
Mar 19, 202613.4013.8013.3013.4413.440.07%51,654
Mar 18, 202613.6113.9513.3213.4313.43-0.89%68,574
Mar 17, 202614.9014.9013.5013.5513.55-0.15%21,427
Mar 16, 202613.8014.0013.5013.5713.57-1.95%39,328
Mar 13, 202614.1114.2013.8013.8413.84-1.91%60,094
Mar 12, 202614.0214.4414.0014.1114.11-0.42%35,621
Mar 11, 202614.2114.7114.0514.1714.17-0.28%38,471
Mar 10, 202614.1714.7014.1014.2114.21-2.60%91,040
Mar 9, 202614.0114.9114.0114.5914.59-1.22%42,196
Mar 6, 202614.6514.9914.5314.7714.770.82%13,988
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