Skip to main content
logo
B. N. Rathi Securities Limited (BOM:523019)
India flag India · Delayed Price · Currency is INR
16.64
-0.41 (-2.40%)
At close: Jun 17, 2026

B. N. Rathi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202617.2517.2516.1616.6416.64-2.40%33,567
Jun 16, 202616.7017.1816.7017.0517.050.18%20,195
Jun 15, 202616.2617.5016.2617.0217.022.65%29,468
Jun 12, 202616.3816.9916.1216.5816.581.66%53,759
Jun 11, 202616.3816.3816.1016.3116.310.93%14,409
Jun 10, 202617.3017.3016.0116.1616.16-1.46%12,398
Jun 9, 202616.0316.5816.0316.4016.402.31%14,022
Jun 8, 202616.1316.3815.9916.0316.03-0.62%42,209
Jun 5, 202616.0016.4015.5716.1316.13-0.37%261,457
Jun 4, 202616.2016.5915.8516.1916.19-1.40%26,016
Jun 3, 202616.5916.6315.9016.4216.420.86%78,993
Jun 2, 202616.8916.8916.1316.2816.28-1.33%21,408
Jun 1, 202617.2517.2516.4916.5016.50-1.79%9,618
May 29, 202616.5616.8916.2616.8016.80-0.41%19,874
May 27, 202617.2017.7316.7516.8716.87-2.54%49,709
May 26, 202617.7017.7017.1117.3117.31-0.92%23,576
May 25, 202617.0317.7017.0317.4717.471.81%38,201
May 22, 202616.9217.2516.6517.1617.161.42%22,386
May 21, 202617.2517.8216.8416.9216.92-2.08%49,577
May 20, 202617.0917.8417.0917.2817.28-0.69%80,173
May 19, 202616.3617.7516.3617.4017.407.47%75,346
May 18, 202617.8517.8515.8116.1916.19-4.03%65,008
May 15, 202618.8018.8016.4916.8716.87-6.02%148,479
May 14, 202617.5418.2015.9117.9517.953.94%58,210
May 13, 202617.0017.8917.0017.2717.27-1.26%23,872
May 12, 202617.7619.0017.1117.4917.49-2.78%95,011
May 11, 202616.7518.5016.7517.9917.995.64%104,950
May 8, 202616.7717.6516.7717.0317.031.55%38,601
May 7, 202616.5016.9516.0016.7716.772.57%46,374
May 6, 202616.4116.7916.1616.3516.351.18%12,857
May 5, 202616.3916.3915.9016.1616.162.15%26,811
May 4, 202618.6018.6015.0515.8215.821.54%68,186
Apr 30, 202616.3416.3415.5515.5815.58-2.87%17,723
Apr 29, 202616.3516.5715.9216.0416.04-1.90%35,669
Apr 28, 202616.5016.9716.0316.3516.35-1.92%11,873
Apr 27, 202615.8016.8015.8016.6716.673.48%34,262
Apr 24, 202616.7416.7415.9916.1116.11-1.65%18,185
Apr 23, 202616.5016.8815.8116.3816.380.37%22,340
Apr 22, 202616.7517.7516.1116.3216.32-1.45%37,556
Apr 21, 202617.4417.4416.0016.5616.560.67%45,945
Apr 20, 202616.9916.9915.6116.4516.45-0.18%33,424
Apr 17, 202616.4117.2015.4916.4816.48-1.26%54,254
Apr 16, 202617.3917.3916.6016.6916.69-0.42%35,564
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