Skip to main content
logo
B. N. Rathi Securities Limited (BOM:523019)
India flag India · Delayed Price · Currency is INR
18.30
+0.31 (1.72%)
At close: Nov 9, 2026

B. N. Rathi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202618.2418.5018.0018.3018.301.72%11,684
Nov 8, 202618.0018.2017.5017.9917.991.64%10,621
Nov 6, 202617.5417.9917.4117.7017.700.51%38,376
Nov 5, 202617.2517.7316.8617.6117.612.86%36,809
Nov 4, 202617.2217.2216.5517.1217.120.47%10,881
Nov 3, 202616.9017.2216.0517.0417.041.13%14,053
Nov 2, 202617.0017.2516.8016.8516.851.38%15,246
Oct 30, 202616.9217.2416.0516.6216.62-1.60%11,142
Oct 29, 202617.0017.1716.6016.8916.890.42%11,011
Oct 28, 202617.4017.4016.6016.8216.82-1.41%17,714
Oct 27, 202616.9917.2416.1617.0617.063.27%32,977
Oct 26, 202616.7516.8715.6016.5216.522.93%22,281
Oct 23, 202617.2517.2515.9916.0516.05-5.25%18,734
Oct 22, 202617.7417.7416.4916.9416.94-2.87%14,910
Oct 21, 202617.4917.5017.0017.4417.441.75%28,823
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