Skip to main content
logo
B. N. Rathi Securities Limited (BOM:523019)
India flag India · Delayed Price · Currency is INR
17.19
-0.35 (-2.00%)
At close: Sep 30, 2026

B. N. Rathi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202617.5917.5917.0017.5417.542.57%11,473
Sep 28, 202617.4217.7517.0117.1017.10-2.29%7,884
Sep 25, 202617.5518.1917.1717.5017.50-0.28%23,589
Sep 24, 202618.0618.0617.5117.5517.55-1.90%8,504
Sep 23, 202618.4818.5017.5117.8917.892.23%35,506
Sep 22, 202617.4817.5917.0017.5017.501.27%48,808
Sep 21, 202617.3817.6917.2117.2817.28-1.59%5,229
Sep 18, 202617.2517.8017.2517.5617.560.34%5,609
Sep 17, 202617.1517.7317.1517.5017.502.04%26,764
Sep 16, 202617.4917.4917.1017.1517.150.41%8,682
Sep 15, 202618.0018.1016.9017.0817.08-2.90%29,876
Sep 11, 202617.9418.3816.5117.5917.59-0.90%30,003
Sep 10, 202618.0018.0017.7017.7517.750.97%10,630
Sep 9, 202617.7618.0017.5217.5817.58-1.79%17,836
Sep 8, 202618.0018.4917.6317.9017.90-0.44%21,487
Sep 7, 202617.9918.0017.5117.9817.981.01%14,622
Sep 4, 202618.2018.2017.5117.8017.80-1.17%20,068
Sep 3, 202618.0118.5917.9418.0118.01-12,560
Sep 2, 202618.4418.4517.7618.0118.01-1.64%4,994
Sep 1, 202618.6518.6517.7218.3118.311.22%34,629
Aug 31, 202618.4118.8017.6118.0918.09-1.79%18,140
Aug 28, 202619.3319.9916.3018.4218.42-5.68%140,732
Aug 27, 202619.6720.0119.5019.5319.53-1.76%18,825
Aug 26, 202619.5420.4019.3719.8819.882.21%34,626
Aug 25, 202620.4520.4619.1119.4519.45-2.75%46,411
Aug 24, 202620.3420.4519.8020.0020.00-0.79%55,966
Aug 21, 202619.9620.3518.8120.1620.160.05%67,169
Aug 20, 202620.1320.3519.7020.1520.150.15%23,666
Aug 19, 202620.3620.9919.8020.1220.12-2.14%29,044
Aug 18, 202620.9021.9019.5220.5620.56-39,431
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