Skip to main content
logo
B. N. Rathi Securities Limited (BOM:523019)
India flag India · Delayed Price · Currency is INR
17.58
+0.48 (2.81%)
At close: Jul 28, 2026

B. N. Rathi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202617.2417.7516.9017.5817.582.81%43,172
Jul 27, 202616.5017.2516.5017.1017.103.14%6,745
Jul 24, 202616.9516.9516.3616.5816.58-0.78%21,136
Jul 23, 202617.0117.5416.5016.7116.71-2.68%30,739
Jul 22, 202617.4317.6417.0517.1717.17-1.49%31,128
Jul 21, 202617.6817.7516.9217.4317.430.35%27,724
Jul 20, 202617.2517.6117.0617.3717.370.70%12,288
Jul 17, 202617.4817.7416.9917.2517.250.64%9,033
Jul 16, 202617.5117.7517.0517.1417.14-0.29%22,688
Jul 15, 202617.9817.9816.8617.1917.19-0.46%23,710
Jul 14, 202617.0117.7417.0117.2717.270.35%17,388
Jul 13, 202616.9517.9016.7617.2117.210.94%29,980
Jul 10, 202617.1717.4616.7617.0517.05-10,746
Jul 9, 202617.4917.6716.4117.0517.051.49%11,174
Jul 8, 202618.1918.1916.7516.8016.80-5.51%35,849
Jul 7, 202616.6518.4916.6517.7817.786.21%60,473
Jul 6, 202616.6118.0016.6116.7416.74-1.30%31,754
Jul 3, 202616.5117.2516.5116.9616.96-1.40%28,736
Jul 2, 202617.0017.2416.5117.2017.200.94%39,066
Jul 1, 202616.2417.2516.0817.0417.048.33%88,061
Jun 30, 202615.9116.1015.6015.7315.73-2.84%36,871
Jun 29, 202616.0516.3915.8316.1916.19-1.28%27,678
Jun 25, 202616.2116.7516.2116.4016.40-1.09%17,343
Jun 24, 202616.4016.8016.1616.5816.58-0.36%23,272
Jun 23, 202616.7416.8216.4516.6416.640.97%29,590
Jun 22, 202616.3017.0016.3016.4816.481.60%27,021
Jun 19, 202616.3516.9716.0216.2216.22-1.82%33,187
Jun 18, 202616.8016.9816.4516.5216.52-0.72%25,772
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