Bharat Seats Limited (BOM:523229)
India · Delayed Price · Currency is INR 217.20
-17.85 (-7.59%)
At close: Oct 17, 2025
Bharat Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 238.05 | 239.55 | 213.55 | 217.20 | 217.20 | -7.59% | 47,512 |
| Oct 16, 2025 | 221.85 | 235.05 | 216.30 | 235.05 | 235.05 | 9.99% | 181,310 |
| Oct 15, 2025 | 195.85 | 213.70 | 190.00 | 213.70 | 213.70 | 9.98% | 64,802 |
| Oct 14, 2025 | 208.20 | 208.20 | 192.65 | 194.30 | 194.30 | -4.78% | 22,388 |
| Oct 13, 2025 | 218.00 | 218.00 | 201.65 | 204.05 | 204.05 | -5.82% | 27,615 |
| Oct 10, 2025 | 213.40 | 219.20 | 213.25 | 216.65 | 216.65 | 1.59% | 36,832 |
| Oct 9, 2025 | 210.45 | 219.60 | 204.80 | 213.25 | 213.25 | 2.08% | 29,346 |
| Oct 8, 2025 | 221.65 | 226.10 | 196.50 | 208.90 | 208.90 | -2.66% | 76,698 |
| Oct 7, 2025 | 211.80 | 214.60 | 209.40 | 214.60 | 214.60 | 4.99% | 23,497 |
| Oct 6, 2025 | 199.75 | 204.40 | 188.70 | 204.40 | 204.40 | 4.98% | 19,740 |
| Oct 3, 2025 | 190.65 | 194.70 | 189.20 | 194.70 | 194.70 | 4.99% | 23,683 |
| Oct 1, 2025 | 178.15 | 189.00 | 178.15 | 185.45 | 185.45 | 2.97% | 31,880 |
| Sep 30, 2025 | 182.75 | 186.20 | 178.05 | 180.10 | 180.10 | 0.64% | 49,170 |
| Sep 29, 2025 | 172.40 | 182.00 | 168.55 | 178.95 | 178.95 | 1.71% | 50,205 |
| Sep 26, 2025 | 183.85 | 183.85 | 170.60 | 175.95 | 175.95 | -0.85% | 32,460 |
| Sep 25, 2025 | 184.80 | 185.60 | 172.40 | 177.45 | 177.45 | 0.37% | 69,665 |
| Sep 24, 2025 | 174.00 | 176.80 | 172.85 | 176.80 | 176.80 | 4.99% | 30,057 |
| Sep 23, 2025 | 164.65 | 168.40 | 161.05 | 168.40 | 168.40 | 4.99% | 30,387 |
| Sep 22, 2025 | 160.05 | 161.35 | 158.00 | 160.40 | 160.40 | 4.36% | 64,475 |
| Sep 19, 2025 | 147.35 | 153.85 | 147.35 | 153.70 | 153.70 | 4.88% | 26,431 |
| Sep 18, 2025 | 153.85 | 153.85 | 145.30 | 146.55 | 146.55 | -2.72% | 34,197 |
| Sep 17, 2025 | 154.55 | 155.00 | 150.65 | 150.65 | 150.65 | -4.98% | 54,130 |
| Sep 16, 2025 | 168.05 | 170.00 | 158.55 | 158.55 | 158.55 | -4.97% | 55,660 |
| Sep 15, 2025 | 168.25 | 172.00 | 165.95 | 166.85 | 166.85 | -1.39% | 37,433 |
| Sep 12, 2025 | 168.95 | 173.00 | 166.80 | 169.20 | 169.20 | 1.05% | 28,910 |
| Sep 11, 2025 | 169.55 | 173.95 | 163.40 | 167.45 | 167.45 | -0.83% | 62,348 |
| Sep 10, 2025 | 164.95 | 169.25 | 162.70 | 168.85 | 168.85 | 4.75% | 20,642 |
| Sep 9, 2025 | 154.35 | 162.05 | 154.35 | 161.20 | 161.20 | 4.44% | 51,758 |
| Sep 8, 2025 | 160.00 | 163.00 | 152.85 | 154.35 | 154.35 | -3.14% | 25,177 |
| Sep 5, 2025 | 162.80 | 166.55 | 157.00 | 159.35 | 159.35 | -2.12% | 18,574 |
| Sep 4, 2025 | 170.05 | 172.70 | 159.85 | 162.80 | 162.80 | -1.03% | 50,545 |
| Sep 3, 2025 | 173.95 | 174.50 | 164.10 | 164.50 | 164.50 | -4.75% | 77,253 |
| Sep 2, 2025 | 168.85 | 178.65 | 159.35 | 172.70 | 172.70 | 6.31% | 341,477 |
| Sep 1, 2025 | 150.70 | 162.45 | 149.00 | 162.45 | 162.45 | 9.99% | 78,091 |
| Aug 29, 2025 | 139.70 | 150.50 | 137.05 | 147.70 | 147.70 | 6.72% | 84,299 |
| Aug 28, 2025 | 133.65 | 139.90 | 129.75 | 138.40 | 138.40 | 3.25% | 38,919 |
| Aug 26, 2025 | 133.05 | 136.50 | 130.05 | 134.05 | 134.05 | -0.74% | 25,862 |
| Aug 25, 2025 | 138.75 | 141.20 | 132.20 | 135.05 | 135.05 | -1.71% | 26,560 |
| Aug 22, 2025 | 128.00 | 137.40 | 128.00 | 137.40 | 137.40 | 4.97% | 21,365 |
| Aug 21, 2025 | 138.80 | 138.80 | 128.75 | 130.90 | 130.90 | -3.36% | 52,552 |
| Aug 20, 2025 | 137.25 | 140.55 | 134.00 | 135.45 | 135.45 | 1.16% | 44,138 |
| Aug 19, 2025 | 127.50 | 133.90 | 125.05 | 133.90 | 133.90 | 4.98% | 25,179 |
| Aug 18, 2025 | 122.00 | 127.55 | 121.50 | 127.55 | 127.55 | 4.98% | 20,863 |
| Aug 14, 2025 | 127.00 | 127.00 | 121.00 | 121.50 | 121.50 | -0.86% | 8,272 |
| Aug 13, 2025 | 116.80 | 122.55 | 115.05 | 122.55 | 122.55 | 4.97% | 30,389 |
| Aug 12, 2025 | 116.70 | 116.75 | 115.30 | 116.75 | 116.75 | 4.99% | 22,077 |
| Aug 11, 2025 | 107.25 | 111.20 | 105.55 | 111.20 | 111.20 | 4.96% | 13,099 |
| Aug 8, 2025 | 107.10 | 110.80 | 105.40 | 105.95 | 105.95 | -1.07% | 6,921 |
| Aug 7, 2025 | 110.35 | 110.35 | 103.75 | 107.10 | 107.10 | -1.74% | 19,197 |
| Aug 6, 2025 | 113.00 | 113.70 | 109.00 | 109.00 | 109.00 | -1.93% | 8,186 |