Skip to main content
logo
B. N. Rathi Securities Limited (BOM:523019)
India flag India · Delayed Price · Currency is INR
17.14
-0.02 (-0.12%)
At close: Oct 19, 2026

B. N. Rathi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202617.3217.3215.6617.1417.14-0.12%51,955
Oct 16, 202616.8317.4716.8317.1617.161.60%10,704
Oct 15, 202617.2517.4616.5216.8916.89-1.63%14,388
Oct 14, 202616.9517.4016.1617.1717.173.31%33,892
Oct 13, 202616.8417.4916.1016.6216.62-3.03%43,506
Oct 12, 202617.2418.6116.8017.1417.140.82%42,599
Oct 9, 202616.9517.0016.1117.0017.005.52%15,962
Oct 8, 202616.8617.0815.7616.1116.11-4.51%35,510
Oct 7, 202616.4917.1515.7216.8716.872.30%28,197
Oct 6, 202616.0017.8515.5016.4916.493.06%45,501
Oct 5, 202616.5217.5515.0016.0016.00-3.90%21,366
Oct 1, 202616.9117.3916.3116.6516.65-3.14%12,543
Sep 30, 202617.5417.8016.2117.1917.19-2.00%16,986
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