Bharat Seats Limited (BOM:523229)
India · Delayed Price · Currency is INR 176.70
+6.00 (3.51%)
At close: Mar 10, 2026
Bharat Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 174.00 | 177.80 | 173.15 | 176.70 | 176.70 | 3.51% | 9,905 |
| Mar 9, 2026 | 171.00 | 171.85 | 165.00 | 170.70 | 170.70 | -4.10% | 20,666 |
| Mar 6, 2026 | 184.65 | 184.65 | 174.25 | 178.00 | 178.00 | -1.22% | 19,698 |
| Mar 5, 2026 | 178.00 | 185.00 | 172.00 | 180.20 | 180.20 | 3.74% | 12,785 |
| Mar 4, 2026 | 174.15 | 179.70 | 172.25 | 173.70 | 173.70 | -3.66% | 16,780 |
| Mar 2, 2026 | 182.50 | 187.95 | 178.00 | 180.30 | 180.30 | -5.08% | 23,174 |
| Feb 27, 2026 | 192.25 | 196.00 | 189.00 | 189.95 | 189.95 | -2.24% | 10,325 |
| Feb 26, 2026 | 198.00 | 202.00 | 191.45 | 194.30 | 194.30 | -1.07% | 17,451 |
| Feb 25, 2026 | 200.00 | 203.30 | 193.00 | 196.40 | 196.40 | -1.43% | 16,466 |
| Feb 24, 2026 | 200.50 | 205.35 | 196.40 | 199.25 | 199.25 | -0.94% | 21,850 |
| Feb 23, 2026 | 214.75 | 216.00 | 197.70 | 201.15 | 201.15 | -4.33% | 61,933 |
| Feb 20, 2026 | 207.80 | 218.55 | 201.45 | 210.25 | 210.25 | 2.59% | 138,827 |
| Feb 19, 2026 | 195.95 | 218.00 | 191.40 | 204.95 | 204.95 | 5.32% | 140,263 |
| Feb 18, 2026 | 209.75 | 209.75 | 192.95 | 194.60 | 194.60 | -8.10% | 122,218 |
| Feb 17, 2026 | 204.00 | 229.90 | 199.20 | 211.75 | 211.75 | 8.20% | 1,069,722 |
| Feb 16, 2026 | 160.20 | 195.70 | 158.00 | 195.70 | 195.70 | 19.99% | 131,441 |
| Feb 13, 2026 | 168.00 | 168.00 | 161.85 | 163.10 | 163.10 | -2.89% | 7,188 |
| Feb 12, 2026 | 173.20 | 173.20 | 165.75 | 167.95 | 167.95 | -2.04% | 2,691 |
| Feb 11, 2026 | 171.00 | 179.40 | 169.40 | 171.45 | 171.45 | 1.24% | 15,166 |
| Feb 10, 2026 | 172.00 | 172.00 | 166.30 | 169.35 | 169.35 | 0.83% | 5,221 |
| Feb 9, 2026 | 171.45 | 175.10 | 166.15 | 167.95 | 167.95 | -0.06% | 9,505 |
| Feb 6, 2026 | 168.20 | 175.20 | 162.90 | 168.05 | 168.05 | - | 25,332 |
| Feb 5, 2026 | 158.20 | 172.00 | 155.70 | 168.05 | 168.05 | 6.23% | 28,768 |
| Feb 4, 2026 | 154.95 | 166.90 | 153.50 | 158.20 | 158.20 | 4.08% | 14,831 |
| Feb 3, 2026 | 154.90 | 157.60 | 143.30 | 152.00 | 152.00 | 6.07% | 65,652 |
| Feb 2, 2026 | 141.20 | 144.00 | 135.40 | 143.30 | 143.30 | 1.09% | 5,958 |
| Feb 1, 2026 | 146.75 | 149.90 | 140.60 | 141.75 | 141.75 | -1.05% | 3,487 |
| Jan 30, 2026 | 144.00 | 150.65 | 141.80 | 143.25 | 143.25 | -0.83% | 6,195 |
| Jan 29, 2026 | 145.70 | 146.40 | 140.00 | 144.45 | 144.45 | 0.24% | 3,269 |
| Jan 28, 2026 | 132.65 | 147.95 | 132.65 | 144.10 | 144.10 | 6.66% | 5,652 |
| Jan 27, 2026 | 137.70 | 138.95 | 134.45 | 135.10 | 135.10 | -3.74% | 3,309 |
| Jan 23, 2026 | 144.50 | 147.00 | 139.00 | 140.35 | 140.35 | -3.97% | 9,013 |
| Jan 22, 2026 | 146.70 | 151.30 | 144.50 | 146.15 | 146.15 | 1.67% | 10,532 |
| Jan 21, 2026 | 152.05 | 152.05 | 143.00 | 143.75 | 143.75 | -5.08% | 9,882 |
| Jan 20, 2026 | 155.55 | 158.95 | 149.00 | 151.45 | 151.45 | -5.05% | 8,935 |
| Jan 19, 2026 | 155.00 | 160.60 | 154.00 | 159.50 | 159.50 | 0.22% | 3,224 |
| Jan 16, 2026 | 157.70 | 161.10 | 157.35 | 159.15 | 159.15 | -0.59% | 4,909 |
| Jan 14, 2026 | 161.00 | 163.80 | 158.25 | 160.10 | 160.10 | -1.48% | 4,433 |
| Jan 13, 2026 | 161.00 | 166.30 | 160.00 | 162.50 | 162.50 | 2.52% | 5,691 |
| Jan 12, 2026 | 159.05 | 162.90 | 156.65 | 158.50 | 158.50 | -2.67% | 6,602 |
| Jan 9, 2026 | 169.90 | 169.90 | 161.10 | 162.85 | 162.85 | -2.60% | 5,596 |
| Jan 8, 2026 | 167.50 | 174.40 | 166.00 | 167.20 | 167.20 | -1.27% | 6,276 |
| Jan 7, 2026 | 179.40 | 179.40 | 168.85 | 169.35 | 169.35 | -1.97% | 3,389 |
| Jan 6, 2026 | 173.55 | 177.70 | 172.00 | 172.75 | 172.75 | -0.72% | 3,824 |
| Jan 5, 2026 | 176.55 | 180.00 | 170.00 | 174.00 | 174.00 | -1.42% | 11,785 |
| Jan 2, 2026 | 170.10 | 178.00 | 170.10 | 176.50 | 176.50 | 2.29% | 14,468 |
| Jan 1, 2026 | 177.00 | 177.00 | 170.50 | 172.55 | 172.55 | -0.12% | 7,531 |
| Dec 31, 2025 | 172.30 | 175.75 | 171.15 | 172.75 | 172.75 | 0.26% | 3,888 |
| Dec 30, 2025 | 173.95 | 177.55 | 169.95 | 172.30 | 172.30 | 1.44% | 2,240 |
| Dec 29, 2025 | 176.15 | 176.15 | 169.00 | 169.85 | 169.85 | -4.53% | 4,030 |