Skip to main content
logo
B. N. Rathi Securities Limited (BOM:523019)
India flag India · Delayed Price · Currency is INR
17.31
-0.16 (-0.92%)
At close: May 26, 2026

B. N. Rathi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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