Bharat Seats Limited (BOM:523229)
India · Delayed Price · Currency is INR 127.55
+6.05 (4.98%)
At close: Aug 18, 2025
Bharat Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 110.25 | 114.00 | 110.25 | 111.15 | 111.15 | -1.24% | 7,239 |
| Aug 4, 2025 | 110.85 | 114.00 | 106.15 | 112.55 | 112.55 | 1.53% | 11,799 |
| Aug 1, 2025 | 113.05 | 118.55 | 110.05 | 110.85 | 110.85 | -4.27% | 33,255 |
| Jul 31, 2025 | 118.40 | 119.00 | 111.00 | 115.80 | 115.80 | 0.92% | 22,082 |
| Jul 30, 2025 | 110.30 | 114.75 | 110.30 | 114.75 | 114.75 | 4.99% | 20,347 |
| Jul 29, 2025 | 108.65 | 113.00 | 102.40 | 109.30 | 109.30 | 1.44% | 36,514 |
| Jul 28, 2025 | 105.95 | 109.25 | 105.95 | 107.75 | 107.75 | 3.51% | 7,868 |
| Jul 25, 2025 | 104.55 | 108.40 | 104.00 | 104.10 | 104.10 | -3.88% | 12,916 |
| Jul 24, 2025 | 108.55 | 109.00 | 107.00 | 108.30 | 108.30 | -0.23% | 4,750 |
| Jul 23, 2025 | 108.25 | 109.50 | 106.30 | 108.55 | 108.55 | 0.18% | 6,695 |
| Jul 22, 2025 | 109.10 | 110.00 | 106.70 | 108.35 | 108.35 | 0.28% | 4,361 |
| Jul 21, 2025 | 106.00 | 111.00 | 105.50 | 108.05 | 108.05 | 0.37% | 9,968 |
| Jul 18, 2025 | 101.05 | 107.65 | 101.05 | 107.65 | 107.65 | 4.97% | 17,168 |
| Jul 17, 2025 | 104.80 | 104.80 | 101.60 | 102.55 | 102.55 | -0.87% | 10,643 |
| Jul 16, 2025 | 101.80 | 103.80 | 101.80 | 103.45 | 103.45 | 1.62% | 7,267 |
| Jul 15, 2025 | 103.85 | 103.85 | 101.40 | 101.80 | 101.80 | -1.50% | 6,711 |
| Jul 14, 2025 | 101.55 | 104.85 | 101.55 | 103.35 | 103.35 | -0.67% | 5,835 |
| Jul 11, 2025 | 106.45 | 107.50 | 101.50 | 104.05 | 104.05 | -0.19% | 5,211 |
| Jul 10, 2025 | 106.00 | 106.70 | 102.05 | 104.25 | 104.25 | -1.04% | 5,155 |
| Jul 9, 2025 | 105.55 | 107.65 | 104.10 | 105.35 | 105.35 | -0.19% | 2,859 |
| Jul 8, 2025 | 107.75 | 107.75 | 104.00 | 105.55 | 105.55 | -2.04% | 7,118 |
| Jul 7, 2025 | 105.00 | 108.00 | 105.00 | 107.75 | 107.75 | - | 4,649 |
| Jul 4, 2025 | 107.15 | 109.95 | 107.15 | 107.75 | 107.75 | -2.53% | 6,396 |
| Jul 3, 2025 | 111.75 | 111.75 | 109.05 | 110.55 | 110.55 | -1.78% | 6,453 |
| Jul 2, 2025 | 114.00 | 114.00 | 107.05 | 112.55 | 112.55 | 2.55% | 29,321 |
| Jul 1, 2025 | 105.45 | 109.75 | 104.05 | 109.75 | 108.65 | 4.97% | 22,906 |
| Jun 30, 2025 | 102.10 | 107.00 | 102.00 | 104.55 | 103.50 | 2.50% | 24,813 |
| Jun 27, 2025 | 102.35 | 103.00 | 101.25 | 102.00 | 100.98 | -0.34% | 3,449 |
| Jun 26, 2025 | 102.20 | 102.90 | 101.20 | 102.35 | 101.32 | 0.15% | 7,740 |
| Jun 25, 2025 | 100.60 | 102.70 | 100.15 | 102.20 | 101.18 | 0.64% | 7,701 |
| Jun 24, 2025 | 100.55 | 102.60 | 99.70 | 101.55 | 100.53 | 0.79% | 10,845 |
| Jun 23, 2025 | 103.30 | 103.30 | 99.90 | 100.75 | 99.74 | -2.47% | 9,144 |
| Jun 20, 2025 | 103.80 | 103.80 | 101.15 | 103.30 | 102.27 | 1.03% | 3,108 |
| Jun 19, 2025 | 100.15 | 103.90 | 99.60 | 102.25 | 101.23 | 1.49% | 11,257 |
| Jun 18, 2025 | 103.45 | 103.45 | 99.45 | 100.75 | 99.74 | -1.03% | 9,939 |
| Jun 17, 2025 | 100.50 | 102.60 | 100.00 | 101.80 | 100.78 | 1.44% | 4,516 |
| Jun 16, 2025 | 97.00 | 103.00 | 97.00 | 100.35 | 99.34 | 0.05% | 16,235 |
| Jun 13, 2025 | 97.20 | 102.00 | 97.20 | 100.30 | 99.30 | -1.18% | 19,488 |
| Jun 12, 2025 | 102.05 | 103.95 | 101.00 | 101.50 | 100.48 | -0.54% | 5,904 |