Skip to main content
logo
B. N. Rathi Securities Limited (BOM:523019)
India flag India · Delayed Price · Currency is INR
20.56
+0.28 (1.38%)
At close: Aug 17, 2026

B. N. Rathi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202623.7023.7019.3120.5620.561.38%81,377
Aug 14, 202619.8120.5019.0120.2820.281.35%32,422
Aug 13, 202620.2020.9019.4120.0120.012.46%65,750
Aug 12, 202620.5020.8919.4019.5319.53-6.29%31,087
Aug 11, 202620.7921.0020.1020.8420.842.36%32,753
Aug 10, 202620.5021.3020.1620.3620.363.35%57,557
Aug 7, 202620.4720.4719.5319.7019.70-2.09%47,951
Aug 6, 202622.4022.4019.2620.6220.12-3.73%199,373
Aug 5, 202620.3021.5019.9921.4220.9010.64%324,958
Aug 4, 202618.2119.7518.2019.3618.898.46%192,333
Aug 3, 202617.5017.9917.5017.8517.422.29%52,635
Jul 31, 202617.4017.4816.1017.4517.031.22%160,386
Jul 30, 202617.4917.6717.0217.2416.820.12%22,695
Jul 29, 202617.8217.8216.9017.2216.80-2.05%16,496
Jul 28, 202617.2417.7516.9017.5817.152.81%43,172
Jul 27, 202616.5017.2516.5017.1016.693.14%6,745
Jul 24, 202616.9516.9516.3616.5816.18-0.78%21,136
Jul 23, 202617.0117.5416.5016.7116.30-2.68%30,739
Jul 22, 202617.4317.6417.0517.1716.75-1.49%31,128
Jul 21, 202617.6817.7516.9217.4317.010.35%27,724
Jul 20, 202617.2517.6117.0617.3716.950.70%12,288
Jul 17, 202617.4817.7416.9917.2516.830.64%9,033
Jul 16, 202617.5117.7517.0517.1416.72-0.29%22,688
Jul 15, 202617.9817.9816.8617.1916.77-0.46%23,710
Jul 14, 202617.0117.7417.0117.2716.850.35%17,388
Jul 13, 202616.9517.9016.7617.2116.790.94%29,980
Jul 10, 202617.1717.4616.7617.0516.64-10,746
Jul 9, 202617.4917.6716.4117.0516.641.49%11,174
Jul 8, 202618.1918.1916.7516.8016.39-5.51%35,849
Jul 7, 202616.6518.4916.6517.7817.356.21%60,473
Jul 6, 202616.6118.0016.6116.7416.33-1.30%31,754
Jul 3, 202616.5117.2516.5116.9616.55-1.40%28,736
Jul 2, 202617.0017.2416.5117.2016.780.94%39,066
Jul 1, 202616.2417.2516.0817.0416.638.33%88,061
Jun 30, 202615.9116.1015.6015.7315.35-2.84%36,871
Jun 29, 202616.0516.3915.8316.1915.80-1.28%27,678
Jun 25, 202616.2116.7516.2116.4016.00-1.09%17,343
Jun 24, 202616.4016.8016.1616.5816.18-0.36%23,272
Jun 23, 202616.7416.8216.4516.6416.240.97%29,590
Jun 22, 202616.3017.0016.3016.4816.081.60%27,021
Jun 19, 202616.3516.9716.0216.2215.83-1.82%33,187
Jun 18, 202616.8016.9816.4516.5216.12-0.72%25,772
Jun 17, 202617.2517.2516.1616.6416.24-2.40%33,567
Jun 16, 202616.7017.1816.7017.0516.640.18%20,195
Jun 15, 202616.2617.5016.2617.0216.612.65%29,468
Jun 12, 202616.3816.9916.1216.5816.181.66%53,759
Jun 11, 202616.3816.3816.1016.3115.910.93%14,409
Jun 10, 202617.3017.3016.0116.1615.77-1.46%12,398
Jun 9, 202616.0316.5816.0316.4016.002.31%14,022
Jun 8, 202616.1316.3815.9916.0315.64-0.62%42,209